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 (%)
Sep 30, 2014 1596 1599 1576 1580 0 -14.17(-0.89%)
Sep 29, 2014 1583 1596 1573 1594 0 +3.15(+0.20%)
Sep 26, 2014 1575 1594 1567 1591 0 +13.16(+0.83%)
Sep 25, 2014 1590 1592 1573 1578 0 -44.58(-2.75%)
Sep 19, 2014 1625 1634 1610 1623 0 +2.57(+0.16%)
Sep 18, 2014 1640 1644 1616 1620 0 -18.81(-1.15%)
Sep 17, 2014 1644 1657 1633 1639 0 -0.95(-0.06%)
Sep 16, 2014 1627 1647 1623 1640 0 +12.17(+0.75%)
Sep 15, 2014 1640 1648 1619 1628 0 -9.11(-0.56%)
Sep 12, 2014 1680 1684 1625 1637 0 -50.54(-3.00%)
Sep 11, 2014 1687 1698 1681 1687 0 -2.40(-0.14%)
Sep 10, 2014 1704 1705 1685 1690 0 -18.01(-1.05%)
Sep 09, 2014 1718 1719 1702 1708 0 -11.14(-0.65%)
Sep 08, 2014 1719 1731 1710 1719 0 -1.35(-0.08%)
Sep 05, 2014 1700 1722 1697 1720 0 +22.83(+1.35%)
Sep 04, 2014 1703 1713 1693 1697 0 -8.53(-0.50%)
Sep 03, 2014 1710 1716 1702 1706 0 -1.85(-0.11%)
Sep 02, 2014 1707 1716 1699 1708 0 +0.64(+0.04%)
Aug 29, 2014 1707 1707 1707 0 +8.06(+0.47%)
Aug 28, 2014 1699 1706 1694 1699 0 -4.81(-0.28%)
Aug 27, 2014 1704 1711 1696 1704 0 +1.69(+0.10%)
Aug 26, 2014 1704 1714 1697 1702 0 -1.46(-0.09%)
Aug 25, 2014 1713 1718 1696 1704 0 -3.61(-0.21%)
Aug 22, 2014 1716 1723 1700 1707 0 -11.26(-0.66%)
Aug 21, 2014 1722 1729 1714 1719 0 -3.97(-0.23%)
Aug 20, 2014 1717 1727 1708 1722 0 +7.75(+0.45%)
Aug 19, 2014 1632 1718 1698 1715 0 +14.09(+0.83%)
Aug 18, 2014 1692 1705 1685 1701 0 +16.84(+1.00%)
Aug 15, 2014 1695 1699 1677 1684 0 -5.14(-0.30%)
Aug 14, 2014 1694 1701 1683 1689 0 -3.24(-0.19%)
Aug 13, 2014 1683 1700 1677 1692 0 +6.70(+0.40%)
Aug 12, 2014 1686 1698 1679 1685 0 -3.74(-0.22%)
Aug 11, 2014 1682 1697 1678 1689 0 +9.87(+0.59%)
Aug 08, 2014 1669 1684 1660 1679 0 +12.22(+0.73%)
Aug 07, 2014 1669 1679 1656 1667 0 +2.32(+0.14%)
Aug 06, 2014 1653 1674 1650 1665 0 +8.27(+0.50%)
Aug 05, 2014 1669 1677 1650 1657 0 -17.43(-1.04%)
Aug 04, 2014 1672 1681 1656 1674 0 +1.18(+0.07%)
Aug 01, 2014 1681 1693 1663 1673 0 -9.55(-0.57%)
Jul 31, 2014 1692 1705 1678 1682 0 -67.20(-3.84%)
Jul 23, 2014 1754 1758 1742 1750 0 -1.94(-0.11%)
Jul 22, 2014 1754 1763 1746 1751 0 +4.42(+0.25%)
Jul 21, 2014 1746 1754 1736 1747 0 -2.77(-0.16%)
Jul 18, 2014 1737 1754 1732 1750 0 +15.31(+0.88%)
Jul 17, 2014 1741 1750 1730 1735 0 -11.09(-0.64%)
Jul 16, 2014 1744 1752 1732 1746 0 +5.10(+0.29%)
Jul 15, 2014 1743 1751 1732 1741 0 -0.92(-0.05%)
Jul 14, 2014 1739 1748 1727 1741 0 +7.39(+0.43%)
Jul 11, 2014 1734 1741 1724 1734 0 +0.47(+0.03%)
Jul 10, 2014 1722 1742 1717 1734 0 +2.25(+0.13%)
Jul 09, 2014 1735 1740 1718 1731 0 -4.65(-0.27%)
Jul 08, 2014 1729 1741 1724 1736 0 +4.02(+0.23%)
Jul 07, 2014 1731 1742 1720 1732 0 -0.40(-0.02%)
Jul 03, 2014 1732 1732 1732 0 -5.58(-0.32%)
Jul 02, 2014 1741 1746 1724 1738 0 -4.37(-0.25%)
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.