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 (%)
Aug 31, 2011 1359 1372 1344 1362 0 +14.63(+1.09%)
Aug 30, 2011 1340 1358 1323 1347 0 -1.06(-0.08%)
Aug 29, 2011 1310 1349 1306 1348 0 +52.99(+4.09%)
Aug 26, 2011 1263 1302 1244 1295 0 +10.23(+0.80%)
Aug 25, 2011 1322 1332 1275 1285 0 -119.62(-8.52%)
Aug 24, 2011 1391 1415 1372 1404 0 +9.86(+0.71%)
Aug 23, 2011 1363 1397 1350 1395 0 +37.07(+2.73%)
Aug 22, 2011 1383 1389 1341 1358 0 +3.52(+0.26%)
Aug 19, 2011 1351 1390 1344 1354 0 -17.37(-1.27%)
Aug 18, 2011 1384 1400 1356 1371 0 -54.21(-3.80%)
Aug 17, 2011 1424 1443 1410 1426 0 +9.79(+0.69%)
Aug 16, 2011 1409 1431 1395 1416 0 -12.44(-0.87%)
Aug 15, 2011 1383 1432 1380 1428 0 +50.26(+3.65%)
Aug 12, 2011 1397 1417 1365 1378 0 -12.07(-0.87%)
Aug 11, 2011 1334 1415 1324 1390 0 +61.91(+4.66%)
Aug 10, 2011 1341 1389 1305 1328 0 -40.69(-2.97%)
Aug 09, 2011 1355 1374 1257 1369 0 +91.49(+7.16%)
Aug 08, 2011 1355 1380 1276 1277 0 -119.29(-8.54%)
Aug 05, 2011 1436 1448 1368 1397 0 -23.22(-1.64%)
Aug 04, 2011 1473 1480 1417 1420 0 -71.03(-4.76%)
Aug 03, 2011 1499 1508 1456 1491 0 -7.08(-0.47%)
Aug 02, 2011 1537 1551 1496 1498 0 -47.81(-3.09%)
Aug 01, 2011 1573 1585 1531 1546 0 -13.75(-0.88%)
Jul 29, 2011 1545 1571 1532 1560 0 -3.82(-0.24%)
Jul 28, 2011 1566 1587 1546 1563 0 +2.62(+0.17%)
Jul 27, 2011 1599 1601 1558 1561 0 -45.95(-2.86%)
Jul 26, 2011 1612 1623 1597 1607 0 -16.70(-1.03%)
Jul 25, 2011 1620 1641 1610 1623 0 -12.22(-0.75%)
Jul 22, 2011 1640 1644 1629 1636 0 -0.37(-0.02%)
Jul 21, 2011 1636 1651 1627 1636 0 +11.13(+0.68%)
Jul 20, 2011 1616 1633 1607 1625 0 +12.56(+0.78%)
Jul 19, 2011 1594 1616 1588 1612 0 +25.79(+1.63%)
Jul 18, 2011 1594 1601 1572 1586 0 -13.05(-0.82%)
Jul 15, 2011 1593 1605 1583 1600 0 +12.13(+0.76%)
Jul 14, 2011 1611 1617 1582 1587 0 -19.68(-1.22%)
Jul 13, 2011 1623 1633 1604 1607 0 -8.73(-0.54%)
Jul 12, 2011 1606 1639 1604 1616 0 +2.87(+0.18%)
Jul 11, 2011 1622 1630 1605 1613 0 -28.52(-1.74%)
Jul 08, 2011 1628 1647 1620 1641 0 -6.47(-0.39%)
Jul 07, 2011 1646 1655 1636 1648 0 +14.82(+0.91%)
Jul 06, 2011 1617 1638 1612 1633 0 +11.47(+0.71%)
Jul 05, 2011 1614 1629 1602 1622 0 +6.50(+0.40%)
Jul 01, 2011 1615 1615 1615 0 +29.89(+1.89%)
Jun 30, 2011 1578 1596 1567 1585 0 +10.99(+0.70%)
Jun 29, 2011 1563 1580 1553 1574 0 +18.07(+1.16%)
Jun 28, 2011 1548 1562 1535 1556 0 +10.96(+0.71%)
Jun 27, 2011 1536 1554 1530 1545 0 +9.78(+0.64%)
Jun 24, 2011 1542 1554 1524 1535 0 -4.89(-0.32%)
Jun 23, 2011 1543 1555 1518 1540 0 -21.12(-1.35%)
Jun 22, 2011 1563 1581 1557 1561 0 -6.51(-0.42%)
Jun 21, 2011 1561 1574 1547 1568 0 +15.65(+1.01%)
Jun 20, 2011 1550 1556 1545 1552 0 +15.93(+1.04%)
Jun 17, 2011 1540 1549 1521 1536 0 +15.24(+1.00%)
Jun 16, 2011 1511 1531 1500 1521 0 +10.58(+0.70%)
Jun 15, 2011 1522 1533 1498 1511 0 -23.77(-1.55%)
Jun 14, 2011 1524 1544 1517 1534 0 +23.59(+1.56%)
Jun 13, 2011 1524 1536 1498 1511 0 -10.72(-0.70%)
Jun 10, 2011 1550 1555 1512 1521 0 -34.63(-2.23%)
Jun 09, 2011 1575 1578 1548 1556 0 -16.30(-1.04%)
Jun 08, 2011 1581 1591 1564 1572 0 -15.48(-0.97%)
Jun 07, 2011 1579 1605 1568 1588 0 +20.16(+1.29%)
Jun 06, 2011 1590 1597 1564 1568 0 -25.65(-1.61%)
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.