Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Diversified Sector (CIX: MSECTOR440 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2018 1989 2002 1975 1992 0 -0.38(-0.02%)
Jul 27, 2018 2026 2028 1984 1993 0 -28.44(-1.41%)
Jul 26, 2018 2018 2033 1994 2021 0 +22.74(+1.14%)
Jul 25, 2018 1987 2010 1979 1998 0 +14.01(+0.71%)
Jul 24, 2018 1995 2000 1976 1984 0 -10.31(-0.52%)
Jul 23, 2018 2003 2012 1983 1995 0 -11.23(-0.56%)
Jul 20, 2018 2034 2040 2001 2006 0 -32.62(-1.60%)
Jul 19, 2018 2013 2050 2006 2039 0 +23.37(+1.16%)
Jul 18, 2018 2016 2029 1996 2015 0 -11.93(-0.59%)
Jul 17, 2018 2054 2059 2019 2027 0 -19.58(-0.96%)
Jul 16, 2018 2054 2060 2035 2047 0 -12.43(-0.60%)
Jul 13, 2018 2072 2079 2055 2059 0 -8.30(-0.40%)
Jul 12, 2018 2071 2076 2057 2067 0 +2.69(+0.13%)
Jul 11, 2018 2069 2084 2060 2065 0 -8.27(-0.40%)
Jul 10, 2018 2074 2087 2065 2073 0 -0.59(-0.03%)
Jul 09, 2018 2096 2099 2065 2074 0 -17.48(-0.84%)
Jul 06, 2018 2088 2103 2080 2091 0 +7.88(+0.38%)
Jul 05, 2018 2074 2087 2058 2083 0 +14.54(+0.70%)
Jul 03, 2018 2069 2069 2069 2069 0 +23.45(+1.15%)
Jul 02, 2018 2056 2065 2018 2045 0 -14.70(-0.71%)
Jun 29, 2018 2047 2073 2035 2060 0 +9.66(+0.47%)
Jun 28, 2018 2033 2055 2027 2050 0 +16.11(+0.79%)
Jun 27, 2018 2054 2066 2030 2034 0 -13.13(-0.64%)
Jun 26, 2018 2049 2062 2039 2047 0 +1.61(+0.08%)
Jun 25, 2018 2046 2056 2025 2046 0 +1.11(+0.05%)
Jun 22, 2018 2030 2050 2021 2044 0 +17.62(+0.87%)
Jun 21, 2018 2027 2039 2016 2027 0 -0.96(-0.05%)
Jun 20, 2018 2016 2039 2006 2028 0 +18.72(+0.93%)
Jun 19, 2018 2007 2026 1999 2009 0 -5.69(-0.28%)
Jun 18, 2018 2000 2019 1991 2015 0 +13.27(+0.66%)
Jun 15, 2018 2002 2016 1995 2002 0 -1.46(-0.07%)
Jun 14, 2018 1995 2014 1987 2003 0 +13.93(+0.70%)
Jun 13, 2018 2028 2033 1979 1989 0 -36.90(-1.82%)
Jun 12, 2018 2004 2037 2000 2026 0 +18.32(+0.91%)
Jun 11, 2018 2012 2019 1999 2008 0 -7.05(-0.35%)
Jun 08, 2018 2009 2020 2000 2015 0 +7.24(+0.36%)
Jun 07, 2018 2010 2018 1996 2007 0 -1.96(-0.10%)
Jun 06, 2018 2007 2019 1996 2009 0 -0.67(-0.03%)
Jun 05, 2018 2020 2026 2002 2010 0 -6.44(-0.32%)
Jun 04, 2018 2005 2022 1992 2017 0 +18.15(+0.91%)
Jun 01, 2018 1990 2008 1977 1998 0 +14.04(+0.71%)
May 31, 2018 1988 1996 1973 1984 0 -6.13(-0.31%)
May 30, 2018 1962 2001 1956 1990 0 +27.82(+1.42%)
May 29, 2018 1947 1969 1942 1963 0 +8.20(+0.42%)
May 25, 2018 1954 1954 1954 1954 0 +5.96(+0.31%)
May 24, 2018 1956 1963 1935 1948 0 -5.82(-0.30%)
May 23, 2018 1930 1964 1924 1954 0 +27.74(+1.44%)
May 22, 2018 1922 1935 1915 1927 0 +6.08(+0.32%)
May 21, 2018 1911 1930 1896 1920 0 +19.89(+1.05%)
May 18, 2018 1905 1914 1889 1901 0 +0.23(+0.01%)
May 17, 2018 1917 1926 1894 1900 0 -16.66(-0.87%)
May 16, 2018 1928 1939 1910 1917 0 -4.98(-0.26%)
May 15, 2018 1937 1946 1911 1922 0 -30.23(-1.55%)
May 14, 2018 1972 1980 1941 1952 0 -21.89(-1.11%)
May 11, 2018 1991 1998 1972 1974 0 -14.90(-0.75%)
May 10, 2018 1985 1997 1976 1989 0 +14.98(+0.76%)
May 09, 2018 1960 1980 1949 1974 0 +10.56(+0.54%)
May 08, 2018 1976 1983 1955 1963 0 -12.11(-0.61%)
May 07, 2018 1957 1981 1950 1976 0 +25.07(+1.29%)
May 04, 2018 1937 1962 1929 1951 0 +14.90(+0.77%)
May 03, 2018 1923 1953 1917 1936 0 +10.76(+0.56%)
May 02, 2018 1915 1936 1895 1925 0 +1.58(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.