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 (%)
Apr 30, 2018 1906 1930 1889 1896 0 -3.22(-0.17%)
Apr 27, 2018 1875 1911 1869 1899 0 +20.01(+1.06%)
Apr 26, 2018 1871 1893 1849 1879 0 +32.34(+1.75%)
Apr 25, 2018 1842 1856 1827 1847 0 +0.67(+0.04%)
Apr 24, 2018 1840 1861 1828 1846 0 +11.08(+0.60%)
Apr 23, 2018 1844 1849 1825 1835 0 -4.99(-0.27%)
Apr 20, 2018 1856 1868 1831 1840 0 -6.82(-0.37%)
Apr 19, 2018 1867 1871 1831 1847 0 -25.26(-1.35%)
Apr 18, 2018 1878 1888 1867 1872 0 -3.05(-0.16%)
Apr 17, 2018 1858 1887 1851 1875 0 +21.92(+1.18%)
Apr 16, 2018 1841 1861 1831 1853 0 +16.59(+0.90%)
Apr 13, 2018 1826 1839 1814 1837 0 +14.44(+0.79%)
Apr 12, 2018 1846 1849 1817 1822 0 -21.13(-1.15%)
Apr 11, 2018 1835 1860 1832 1844 0 +3.71(+0.20%)
Apr 10, 2018 1844 1852 1833 1840 0 +7.86(+0.43%)
Apr 09, 2018 1841 1854 1827 1832 0 -10.83(-0.59%)
Apr 06, 2018 1857 1873 1835 1843 0 -16.71(-0.90%)
Apr 05, 2018 1863 1868 1840 1860 0 -1.14(-0.06%)
Apr 04, 2018 1835 1868 1830 1861 0 +12.53(+0.68%)
Apr 03, 2018 1832 1860 1819 1848 0 +19.09(+1.04%)
Apr 02, 2018 1871 1876 1818 1829 0 -44.14(-2.36%)
Mar 29, 2018 1873 1873 1873 1873 0 +5.14(+0.28%)
Mar 28, 2018 1843 1875 1840 1868 0 +31.55(+1.72%)
Mar 27, 2018 1822 1862 1805 1837 0 +16.96(+0.93%)
Mar 26, 2018 1818 1826 1797 1820 0 +18.87(+1.05%)
Mar 23, 2018 1836 1844 1797 1801 0 -37.48(-2.04%)
Mar 22, 2018 1841 1871 1833 1838 0 -8.88(-0.48%)
Mar 21, 2018 1859 1867 1836 1847 0 -11.44(-0.62%)
Mar 20, 2018 1866 1878 1846 1858 0 -8.02(-0.43%)
Mar 19, 2018 1876 1878 1851 1867 0 -13.30(-0.71%)
Mar 16, 2018 1855 1883 1847 1880 0 +24.93(+1.34%)
Mar 15, 2018 1857 1866 1843 1855 0 -1.16(-0.06%)
Mar 14, 2018 1859 1871 1848 1856 0 -0.52(-0.03%)
Mar 13, 2018 1866 1876 1852 1857 0 -11.76(-0.63%)
Mar 12, 2018 1858 1875 1848 1868 0 +8.70(+0.47%)
Mar 09, 2018 1850 1863 1833 1860 0 +11.19(+0.61%)
Mar 08, 2018 1851 1860 1833 1848 0 +4.11(+0.22%)
Mar 07, 2018 1844 1848 1840 1844 0 +16.25(+0.89%)
Mar 06, 2018 1817 1834 1798 1828 0 +11.15(+0.61%)
Mar 05, 2018 1789 1829 1788 1817 0 +19.46(+1.08%)
Mar 02, 2018 1790 1802 1770 1797 0 -0.11(-0.01%)
Mar 01, 2018 1785 1817 1775 1798 0 +8.93(+0.50%)
Feb 28, 2018 1805 1819 1787 1789 0 -7.66(-0.43%)
Feb 27, 2018 1840 1846 1791 1796 0 -44.57(-2.42%)
Feb 26, 2018 1845 1850 1824 1841 0 +4.57(+0.25%)
Feb 23, 2018 1821 1840 1810 1836 0 +25.87(+1.43%)
Feb 22, 2018 1801 1826 1797 1810 0 +17.65(+0.98%)
Feb 21, 2018 1827 1837 1791 1793 0 -33.96(-1.86%)
Feb 20, 2018 1844 1865 1823 1827 0 -23.67(-1.28%)
Feb 16, 2018 1850 1850 1850 1850 0 +14.21(+0.77%)
Feb 15, 2018 1826 1843 1806 1836 0 +22.02(+1.21%)
Feb 14, 2018 1805 1828 1783 1814 0 -8.86(-0.49%)
Feb 13, 2018 1804 1832 1784 1823 0 +15.06(+0.83%)
Feb 12, 2018 1807 1821 1751 1808 0 +5.02(+0.28%)
Feb 09, 2018 1771 1819 1753 1803 0 +41.31(+2.34%)
Feb 08, 2018 1813 1831 1761 1762 0 -43.90(-2.43%)
Feb 07, 2018 1809 1829 1797 1806 0 -6.58(-0.36%)
Feb 06, 2018 1794 1830 1769 1812 0 -28.17(-1.53%)
Feb 05, 2018 1872 1885 1814 1840 0 -42.45(-2.25%)
Feb 02, 2018 1878 1893 1857 1883 0 -12.95(-0.68%)
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.