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 (%)
Nov 30, 2020 2513 2535 2464 2480 0 -42.71(-1.69%)
Nov 27, 2020 2586 2595 2506 2523 0 -23.81(-0.93%)
Nov 25, 2020 2552 2575 2518 2547 0 -9.43(-0.37%)
Nov 24, 2020 2571 2614 2542 2556 0 +22.92(+0.90%)
Nov 23, 2020 2526 2570 2500 2533 0 +31.79(+1.27%)
Nov 20, 2020 2487 2520 2462 2502 0 +7.74(+0.31%)
Nov 19, 2020 2465 2505 2445 2494 0 +13.78(+0.56%)
Nov 18, 2020 2564 2577 2477 2480 0 -83.79(-3.27%)
Nov 17, 2020 2516 2584 2498 2564 0 +19.81(+0.78%)
Nov 16, 2020 2565 2583 2495 2544 0 +57.76(+2.32%)
Nov 13, 2020 2427 2493 2413 2486 0 +65.33(+2.70%)
Nov 12, 2020 2465 2483 2398 2421 0 -46.57(-1.89%)
Nov 11, 2020 2481 2499 2413 2468 0 -0.34(-0.01%)
Nov 10, 2020 2379 2482 2360 2468 0 +97.88(+4.13%)
Nov 09, 2020 2416 2546 2305 2370 0 +133.15(+5.95%)
Nov 06, 2020 2285 2303 2217 2237 0 -41.08(-1.80%)
Nov 05, 2020 2273 2301 2250 2278 0 +19.30(+0.85%)
Nov 04, 2020 2267 2301 2236 2259 0 -7.25(-0.32%)
Nov 03, 2020 2237 2285 2203 2266 0 +56.09(+2.54%)
Nov 02, 2020 2168 2222 2148 2210 0 +65.25(+3.04%)
Oct 30, 2020 2149 2174 2113 2145 0 -8.95(-0.42%)
Oct 29, 2020 2101 2172 2073 2154 0 +44.27(+2.10%)
Oct 28, 2020 2124 2157 2097 2109 0 -56.42(-2.61%)
Oct 27, 2020 2210 2231 2163 2166 0 -49.86(-2.25%)
Oct 26, 2020 2255 2259 2190 2216 0 -60.44(-2.66%)
Oct 23, 2020 2275 2292 2249 2276 0 +17.21(+0.76%)
Oct 22, 2020 2237 2273 2219 2259 0 +23.80(+1.06%)
Oct 21, 2020 2239 2258 2213 2235 0 -11.03(-0.49%)
Oct 20, 2020 2250 2273 2230 2246 0 +17.80(+0.80%)
Oct 19, 2020 2275 2279 2222 2228 0 -32.98(-1.46%)
Oct 16, 2020 2281 2297 2251 2261 0 -26.49(-1.16%)
Oct 15, 2020 2245 2303 2244 2288 0 +21.85(+0.96%)
Oct 14, 2020 2311 2322 2260 2266 0 -47.00(-2.03%)
Oct 13, 2020 2357 2367 2296 2313 0 -60.74(-2.56%)
Oct 12, 2020 2354 2385 2333 2374 0 +20.77(+0.88%)
Oct 09, 2020 2380 2385 2336 2353 0 -11.80(-0.50%)
Oct 08, 2020 2338 2370 2327 2365 0 +41.31(+1.78%)
Oct 07, 2020 2352 2361 2312 2323 0 -17.86(-0.76%)
Oct 06, 2020 2368 2386 2324 2341 0 -18.78(-0.80%)
Oct 05, 2020 2356 2382 2316 2360 0 +20.85(+0.89%)
Oct 02, 2020 2246 2349 2229 2339 0 +49.45(+2.16%)
Oct 01, 2020 2247 2291 2227 2290 0 +48.28(+2.15%)
Sep 30, 2020 2263 2286 2214 2241 0 -1.70(-0.08%)
Sep 29, 2020 2248 2266 2213 2243 0 -20.06(-0.89%)
Sep 28, 2020 2228 2280 2210 2263 0 +74.78(+3.42%)
Sep 25, 2020 2149 2196 2142 2188 0 +28.03(+1.30%)
Sep 24, 2020 2151 2198 2133 2160 0 +7.82(+0.36%)
Sep 23, 2020 2214 2232 2146 2152 0 -68.37(-3.08%)
Sep 22, 2020 2202 2260 2196 2221 0 +20.96(+0.95%)
Sep 21, 2020 2234 2246 2171 2200 0 -69.82(-3.08%)
Sep 18, 2020 2347 2360 2258 2270 0 -81.60(-3.47%)
Sep 17, 2020 2370 2397 2327 2351 0 -45.12(-1.88%)
Sep 16, 2020 2393 2423 2368 2396 0 +13.51(+0.57%)
Sep 15, 2020 2365 2416 2346 2383 0 +26.47(+1.12%)
Sep 14, 2020 2306 2368 2297 2356 0 +68.41(+2.99%)
Sep 11, 2020 2314 2324 2266 2288 0 -21.83(-0.95%)
Sep 10, 2020 2337 2349 2304 2310 0 -32.32(-1.38%)
Sep 09, 2020 2345 2385 2321 2342 0 +11.18(+0.48%)
Sep 08, 2020 2354 2362 2300 2331 0 -44.81(-1.89%)
Sep 04, 2020 2408 2427 2328 2376 0 -19.53(-0.82%)
Sep 03, 2020 2405 2460 2373 2395 0 -1.76(-0.07%)
Sep 02, 2020 2359 2400 2341 2397 0 +36.46(+1.54%)
Sep 01, 2020 2355 2381 2328 2361 0 -10.62(-0.45%)
Aug 31, 2020 2394 2400 2355 2371 0 -30.20(-1.26%)
Aug 28, 2020 2414 2426 2364 2401 0 -7.83(-0.32%)
Aug 27, 2020 2384 2424 2377 2409 0 +31.22(+1.31%)
Aug 26, 2020 2401 2413 2359 2378 0 -25.02(-1.04%)
Aug 25, 2020 2410 2422 2376 2403 0 +1.44(+0.06%)
Aug 24, 2020 2371 2407 2340 2402 0 +34.47(+1.46%)
Aug 21, 2020 2376 2395 2342 2367 0 +2.43(+0.10%)
Aug 20, 2020 2335 2390 2332 2365 0 +16.69(+0.71%)
Aug 19, 2020 2395 2403 2340 2348 0 -46.16(-1.93%)
Aug 18, 2020 2412 2419 2371 2394 0 -19.95(-0.83%)
Aug 17, 2020 2396 2429 2371 2414 0 +18.70(+0.78%)
Aug 14, 2020 2413 2444 2384 2395 0 -29.02(-1.20%)
Aug 13, 2020 2465 2491 2419 2424 0 -57.78(-2.33%)
Aug 12, 2020 2479 2499 2439 2482 0 +25.24(+1.03%)
Aug 11, 2020 2509 2526 2449 2457 0 -18.59(-0.75%)
Aug 10, 2020 2468 2510 2455 2476 0 +12.78(+0.52%)
Aug 07, 2020 2430 2469 2411 2463 0 +21.04(+0.86%)
Aug 06, 2020 2429 2470 2417 2442 0 +3.72(+0.15%)
Aug 05, 2020 2444 2465 2398 2438 0 +9.66(+0.40%)
Aug 04, 2020 2382 2441 2373 2428 0 +36.92(+1.54%)
Aug 03, 2020 2403 2415 2363 2391 0 -26.72(-1.10%)
Jul 31, 2020 2407 2432 2348 2418 0 +7.97(+0.33%)
Jul 30, 2020 2391 2435 2371 2410 0 -26.73(-1.10%)
Jul 29, 2020 2396 2450 2371 2437 0 +58.91(+2.48%)
Jul 28, 2020 2322 2396 2312 2378 0 +52.71(+2.27%)
Jul 27, 2020 2290 2330 2261 2325 0 +26.40(+1.15%)
Jul 24, 2020 2334 2348 2294 2299 0 -34.60(-1.48%)
Jul 23, 2020 2320 2368 2306 2334 0 +0.11(+0.00%)
Jul 22, 2020 2266 2339 2262 2333 0 +50.47(+2.21%)
Jul 21, 2020 2276 2313 2260 2283 0 +24.76(+1.10%)
Jul 20, 2020 2295 2305 2238 2258 0 -46.00(-2.00%)
Jul 17, 2020 2278 2315 2258 2304 0 +35.39(+1.56%)
Jul 16, 2020 2283 2302 2252 2269 0 -29.76(-1.29%)
Jul 15, 2020 2317 2332 2270 2299 0 +28.70(+1.26%)
Jul 14, 2020 2245 2288 2228 2270 0 +24.81(+1.11%)
Jul 13, 2020 2265 2300 2215 2245 0 -3.57(-0.16%)
Jul 10, 2020 2216 2268 2206 2249 0 +27.05(+1.22%)
Jul 09, 2020 2235 2255 2173 2222 0 -22.91(-1.02%)
Jul 08, 2020 2247 2269 2222 2244 0 -7.46(-0.33%)
Jul 07, 2020 2289 2304 2244 2252 0 -74.72(-3.21%)
Jul 06, 2020 2392 2400 2317 2327 0 -6.93(-0.30%)
Jul 02, 2020 2365 2376 2302 2334 0 +10.88(+0.47%)
Jul 01, 2020 2304 2357 2284 2323 0 +27.14(+1.18%)
Jun 30, 2020 2282 2324 2252 2296 0 +9.60(+0.42%)
Jun 29, 2020 2274 2310 2236 2286 0 +40.10(+1.79%)
Jun 26, 2020 2284 2304 2227 2246 0 -49.98(-2.18%)
Jun 25, 2020 2235 2306 2211 2296 0 +57.32(+2.56%)
Jun 24, 2020 2281 2300 2190 2239 0 -74.94(-3.24%)
Jun 23, 2020 2344 2358 2291 2313 0 -1.97(-0.09%)
Jun 22, 2020 2304 2334 2251 2315 0 -0.03(-0.00%)
Jun 19, 2020 2382 2411 2292 2315 0 -46.09(-1.95%)
Jun 18, 2020 2349 2394 2332 2362 0 -24.24(-1.02%)
Jun 17, 2020 2463 2471 2377 2386 0 -65.64(-2.68%)
Jun 16, 2020 2471 2493 2400 2451 0 +82.53(+3.48%)
Jun 15, 2020 2250 2391 2245 2369 0 +28.90(+1.24%)
Jun 12, 2020 2379 2389 2283 2340 0 +59.16(+2.59%)
Jun 11, 2020 2309 2372 2252 2281 0 -158.81(-6.51%)
Jun 10, 2020 2526 2532 2427 2440 0 -99.94(-3.94%)
Jun 09, 2020 2517 2574 2484 2540 0 -44.46(-1.72%)
Jun 08, 2020 2560 2610 2535 2584 0 +61.32(+2.43%)
Jun 05, 2020 2584 2638 2498 2523 0 +56.34(+2.28%)
Jun 04, 2020 2453 2479 2401 2466 0 -0.20(-0.01%)
Jun 03, 2020 2367 2497 2361 2467 0 +137.21(+5.89%)
Jun 02, 2020 2305 2350 2281 2329 0 +49.80(+2.18%)
Jun 01, 2020 2238 2314 2226 2280 0 +44.40(+1.99%)
May 29, 2020 2234 2267 2201 2235 0 -34.93(-1.54%)
May 28, 2020 2294 2307 2238 2270 0 +2.63(+0.12%)
May 27, 2020 2291 2317 2215 2267 0 +39.77(+1.79%)
May 26, 2020 2176 2246 2157 2228 0 +130.56(+6.23%)
May 22, 2020 2092 2113 2064 2097 0 +3.64(+0.17%)
May 21, 2020 2054 2120 2048 2094 0 +31.29(+1.52%)
May 20, 2020 2059 2081 2028 2062 0 +47.36(+2.35%)
May 19, 2020 2031 2061 1997 2015 0 -25.86(-1.27%)
May 18, 2020 1998 2070 1989 2041 0 +128.02(+6.69%)
May 15, 2020 1909 1938 1854 1913 0 -15.16(-0.79%)
May 14, 2020 1865 1936 1797 1928 0 +19.35(+1.01%)
May 13, 2020 2006 2015 1893 1909 0 -119.32(-5.88%)
May 12, 2020 2167 2174 2022 2028 0 -135.98(-6.28%)
May 11, 2020 2175 2212 2131 2164 0 -41.44(-1.88%)
May 08, 2020 2176 2234 2159 2205 0 +65.41(+3.06%)
May 07, 2020 2135 2186 2117 2140 0 +35.53(+1.69%)
May 06, 2020 2137 2163 2076 2104 0 -18.43(-0.87%)
May 05, 2020 2154 2180 2118 2123 0 -6.31(-0.30%)
May 04, 2020 2136 2164 2089 2129 0 -40.22(-1.85%)
May 01, 2020 2196 2214 2121 2169 0 -83.88(-3.72%)
Apr 30, 2020 2268 2295 2179 2253 0 -60.83(-2.63%)
Apr 29, 2020 2322 2365 2270 2314 0 +46.75(+2.06%)
Apr 28, 2020 2289 2330 2243 2267 0 +43.57(+1.96%)
Apr 27, 2020 2154 2241 2143 2224 0 +89.16(+4.18%)
Apr 24, 2020 2130 2159 2100 2135 0 +19.06(+0.90%)
Apr 23, 2020 2138 2174 2096 2115 0 -20.64(-0.97%)
Apr 22, 2020 2154 2180 2105 2136 0 +26.34(+1.25%)
Apr 21, 2020 2116 2174 2077 2110 0 -65.56(-3.01%)
Apr 20, 2020 2228 2261 2169 2175 0 -98.25(-4.32%)
Apr 17, 2020 2271 2315 2228 2274 0 +74.91(+3.41%)
Apr 16, 2020 2255 2278 2170 2199 0 -43.93(-1.96%)
Apr 15, 2020 2278 2329 2201 2243 0 -120.67(-5.11%)
Apr 14, 2020 2347 2416 2313 2363 0 +76.47(+3.34%)
Apr 13, 2020 2376 2394 2267 2287 0 -105.46(-4.41%)
Apr 09, 2020 2324 2441 2288 2392 0 +128.99(+5.70%)
Apr 08, 2020 2177 2287 2119 2263 0 +124.25(+5.81%)
Apr 07, 2020 2193 2265 2108 2139 0 +40.49(+1.93%)
Apr 06, 2020 2034 2149 2005 2099 0 +144.86(+7.41%)
Apr 03, 2020 1972 2010 1913 1954 0 -38.95(-1.95%)
Apr 02, 2020 1962 2067 1926 1993 0 -7.55(-0.38%)
Apr 01, 2020 2045 2081 1890 2000 0 -161.21(-7.46%)
Mar 31, 2020 2149 2200 2072 2161 0 -4.59(-0.21%)
Mar 30, 2020 2151 2202 2039 2166 0 +31.15(+1.46%)
Mar 27, 2020 2033 2193 1986 2135 0 +31.40(+1.49%)
Mar 26, 2020 2008 2146 1972 2103 0 +116.44(+5.86%)
Mar 25, 2020 1914 2125 1890 1987 0 +72.51(+3.79%)
Mar 24, 2020 1838 1940 1792 1914 0 +162.25(+9.26%)
Mar 23, 2020 1781 1825 1634 1752 0 -36.31(-2.03%)
Mar 20, 2020 1894 1967 1746 1789 0 -85.20(-4.55%)
Mar 19, 2020 1802 1983 1729 1874 0 +48.94(+2.68%)
Mar 18, 2020 1889 2026 1660 1825 0 -200.84(-9.92%)
Mar 17, 2020 1973 2083 1834 2026 0 +98.75(+5.12%)
Mar 16, 2020 2152 2227 1920 1927 0 -460.68(-19.30%)
Mar 13, 2020 2199 2402 2099 2388 0 +303.29(+14.55%)
Mar 12, 2020 2171 2268 2045 2084 0 -259.02(-11.05%)
Mar 11, 2020 2481 2490 2327 2343 0 -206.89(-8.11%)
Mar 10, 2020 2527 2564 2405 2550 0 +88.99(+3.62%)
Mar 09, 2020 2581 2603 2443 2461 0 -242.52(-8.97%)
Mar 06, 2020 2691 2722 2617 2704 0 -57.11(-2.07%)
Mar 05, 2020 2776 2803 2717 2761 0 -72.41(-2.56%)
Mar 04, 2020 2754 2842 2746 2833 0 +122.49(+4.52%)
Mar 03, 2020 2716 2793 2679 2711 0 +2.16(+0.08%)
Mar 02, 2020 2629 2712 2587 2709 0 +96.47(+3.69%)
Feb 28, 2020 2634 2667 2533 2612 0 -77.95(-2.90%)
Feb 27, 2020 2827 2845 2681 2690 0 -179.05(-6.24%)
Feb 26, 2020 2912 2941 2866 2869 0 -36.56(-1.26%)
Feb 25, 2020 3007 3017 2899 2906 0 -97.98(-3.26%)
Feb 24, 2020 3016 3042 2989 3004 0 -51.89(-1.70%)
Feb 21, 2020 3065 3082 3041 3056 0 -12.20(-0.40%)
Feb 20, 2020 3033 3073 3026 3068 0 +35.29(+1.16%)
Feb 19, 2020 3065 3066 3022 3032 0 -30.24(-0.99%)
Feb 18, 2020 3065 3077 3033 3063 0 +2.28(+0.07%)
Feb 14, 2020 3034 3067 3020 3060 0 +34.37(+1.14%)
Feb 13, 2020 2996 3036 2993 3026 0 +20.70(+0.69%)
Feb 12, 2020 3008 3032 2977 3005 0 +8.16(+0.27%)
Feb 11, 2020 3001 3024 2979 2997 0 +4.32(+0.14%)
Feb 10, 2020 2967 2997 2952 2993 0 +38.16(+1.29%)
Feb 07, 2020 2973 2980 2947 2955 0 -14.64(-0.49%)
Feb 06, 2020 2971 3003 2952 2969 0 -3.07(-0.10%)
Feb 05, 2020 2969 2991 2951 2972 0 +8.07(+0.27%)
Feb 04, 2020 2961 2987 2945 2964 0 +12.73(+0.43%)
Feb 03, 2020 2942 2972 2931 2952 0 +16.38(+0.56%)
Jan 31, 2020 2964 2976 2925 2935 0 -33.29(-1.12%)
Jan 30, 2020 2936 2982 2925 2968 0 +17.01(+0.58%)
Jan 29, 2020 2953 2971 2938 2951 0 +2.05(+0.07%)
Jan 28, 2020 2945 2966 2934 2949 0 +6.34(+0.22%)
Jan 27, 2020 2939 2964 2928 2943 0 -16.23(-0.55%)
Jan 24, 2020 2978 2990 2944 2959 0 -15.69(-0.53%)
Jan 23, 2020 2955 2981 2938 2975 0 +19.06(+0.64%)
Jan 22, 2020 2987 2993 2944 2956 0 -20.55(-0.69%)
Jan 21, 2020 2958 2989 2949 2977 0 +17.22(+0.58%)
Jan 17, 2020 2954 2975 2937 2959 0 +8.23(+0.28%)
Jan 16, 2020 2940 2963 2932 2951 0 +15.89(+0.54%)
Jan 15, 2020 2926 2959 2915 2935 0 +13.38(+0.46%)
Jan 14, 2020 2932 2938 2897 2922 0 -10.83(-0.37%)
Jan 13, 2020 2897 2936 2894 2933 0 +36.63(+1.26%)
Jan 10, 2020 2884 2906 2871 2896 0 +18.76(+0.65%)
Jan 09, 2020 2886 2896 2871 2877 0 -9.99(-0.35%)
Jan 08, 2020 2877 2900 2861 2887 0 +9.43(+0.33%)
Jan 07, 2020 2903 2914 2855 2878 0 -43.15(-1.48%)
Jan 06, 2020 2922 2943 2903 2921 0 -8.55(-0.29%)
Jan 03, 2020 2873 2936 2868 2929 0 +40.15(+1.39%)
Jan 02, 2020 2938 2943 2866 2889 0 -44.79(-1.53%)
Dec 31, 2019 2917 2941 2912 2934 0 +17.37(+0.60%)
Dec 30, 2019 2910 2926 2899 2917 0 +0.38(+0.01%)
Dec 27, 2019 2921 2930 2901 2916 0 +7.35(+0.25%)
Dec 26, 2019 2900 2917 2887 2909 0 +13.92(+0.48%)
Dec 24, 2019 2898 2908 2880 2895 0 -0.05(-0.00%)
Dec 23, 2019 2914 2922 2884 2895 0 -10.46(-0.36%)
Dec 20, 2019 2894 2922 2885 2906 0 +19.98(+0.69%)
Dec 19, 2019 2859 2890 2853 2886 0 +24.32(+0.85%)
Dec 18, 2019 2838 2873 2828 2861 0 +22.66(+0.80%)
Dec 17, 2019 2868 2874 2828 2839 0 -22.52(-0.79%)
Dec 16, 2019 2846 2870 2823 2861 0 +19.37(+0.68%)
Dec 13, 2019 2849 2863 2812 2842 0 -6.65(-0.23%)
Dec 12, 2019 2892 2910 2837 2848 0 -46.31(-1.60%)
Dec 11, 2019 2932 2941 2881 2895 0 -32.88(-1.12%)
Dec 10, 2019 2936 2948 2914 2928 0 -7.44(-0.25%)
Dec 09, 2019 2933 2945 2914 2935 0 +3.77(+0.13%)
Dec 06, 2019 2927 2952 2919 2931 0 +11.87(+0.41%)
Dec 05, 2019 2914 2928 2896 2919 0 +2.55(+0.09%)
Dec 04, 2019 2905 2946 2898 2917 0 +6.79(+0.23%)
Dec 03, 2019 2884 2921 2879 2910 0 +19.91(+0.69%)
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.