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 28, 2018 1939 1974 1936 1972 0 +35.91(+1.85%)
Sep 27, 2018 1935 1951 1930 1936 0 +5.33(+0.28%)
Sep 26, 2018 1958 1965 1930 1931 0 -25.32(-1.29%)
Sep 25, 2018 1961 1975 1950 1956 0 -0.41(-0.02%)
Sep 24, 2018 1988 1994 1948 1957 0 -36.68(-1.84%)
Sep 21, 2018 1993 2009 1984 1993 0 -2.45(-0.12%)
Sep 20, 2018 1968 1998 1960 1996 0 +28.02(+1.42%)
Sep 19, 2018 2007 2012 1963 1968 0 -39.59(-1.97%)
Sep 18, 2018 2016 2024 2001 2007 0 -11.64(-0.58%)
Sep 17, 2018 2011 2028 1997 2019 0 +8.32(+0.41%)
Sep 14, 2018 2014 2018 1991 2011 0 -7.46(-0.37%)
Sep 13, 2018 2021 2028 2007 2018 0 +5.00(+0.25%)
Sep 12, 2018 2015 2022 2004 2013 0 -1.03(-0.05%)
Sep 11, 2018 2009 2026 2004 2014 0 -1.36(-0.07%)
Sep 10, 2018 2018 2032 2010 2016 0 +7.21(+0.36%)
Sep 07, 2018 2015 2019 1999 2008 0 -15.16(-0.75%)
Sep 06, 2018 2024 2037 2016 2024 0 +4.53(+0.22%)
Sep 05, 2018 1997 2026 1988 2019 0 +17.02(+0.85%)
Sep 04, 2018 2030 2036 1995 2002 0 -28.38(-1.40%)
Aug 31, 2018 2030 2030 2030 2030 0 +7.83(+0.39%)
Aug 30, 2018 2037 2040 2017 2023 0 -9.89(-0.49%)
Aug 29, 2018 2039 2044 2028 2032 0 -2.47(-0.12%)
Aug 28, 2018 2014 2038 2002 2035 0 +22.40(+1.11%)
Aug 27, 2018 2018 2025 1998 2013 0 -3.38(-0.17%)
Aug 24, 2018 2002 2019 1996 2016 0 +11.29(+0.56%)
Aug 23, 2018 2014 2018 2000 2005 0 -9.11(-0.45%)
Aug 22, 2018 2023 2030 2008 2014 0 -10.72(-0.53%)
Aug 21, 2018 2038 2043 2016 2024 0 -14.08(-0.69%)
Aug 20, 2018 2052 2058 2034 2039 0 -7.42(-0.36%)
Aug 17, 2018 2027 2050 2022 2046 0 +21.09(+1.04%)
Aug 16, 2018 2012 2033 2006 2025 0 +12.92(+0.64%)
Aug 15, 2018 2004 2021 1996 2012 0 +2.81(+0.14%)
Aug 14, 2018 2005 2019 1999 2009 0 +6.32(+0.32%)
Aug 13, 2018 2013 2020 1997 2003 0 -8.94(-0.44%)
Aug 10, 2018 2029 2036 2010 2012 0 -18.37(-0.90%)
Aug 09, 2018 2032 2043 2021 2030 0 -1.45(-0.07%)
Aug 08, 2018 2034 2039 2015 2032 0 +1.65(+0.08%)
Aug 07, 2018 2039 2041 2022 2030 0 -9.54(-0.47%)
Aug 06, 2018 2041 2053 2032 2039 0 +0.19(+0.01%)
Aug 03, 2018 2033 2051 2021 2039 0 +6.58(+0.32%)
Aug 02, 2018 2031 2051 2022 2033 0 +1.96(+0.10%)
Aug 01, 2018 2016 2039 1996 2031 0 +38.45(+1.93%)
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%)
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.