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 (%)
Dec 31, 2008 1140 1199 1116 1180 0 +37.62(+3.29%)
Dec 30, 2008 1101 1148 1082 1142 0 +54.53(+5.01%)
Dec 29, 2008 1156 1158 1072 1088 0 -69.86(-6.03%)
Dec 26, 2008 1146 1164 1124 1158 0 +15.42(+1.35%)
Dec 25, 2008 1135 1152 1107 1142 0 +0.00(+0.00%)
Dec 24, 2008 1135 1152 1107 1142 0 +5.11(+0.45%)
Dec 23, 2008 1143 1174 1110 1137 0 +3.73(+0.33%)
Dec 22, 2008 1180 1193 1080 1134 0 -47.25(-4.00%)
Dec 19, 2008 1139 1198 1115 1181 0 +57.22(+5.09%)
Dec 18, 2008 1214 1234 1101 1124 0 -80.84(-6.71%)
Dec 17, 2008 1153 1258 1105 1204 0 +17.18(+1.45%)
Dec 16, 2008 1054 1191 1036 1187 0 +151.94(+14.68%)
Dec 15, 2008 1088 1110 999.83 1035 0 -54.33(-4.99%)
Dec 12, 2008 966.18 1097 948.10 1090 0 +102.30(+10.36%)
Dec 11, 2008 1134 1146 967.91 987.29 0 -169.37(-14.64%)
Dec 10, 2008 1084 1167 1062 1157 0 +85.04(+7.94%)
Dec 09, 2008 1120 1163 1051 1072 0 -64.83(-5.70%)
Dec 08, 2008 1054 1153 1022 1136 0 +109.55(+10.67%)
Dec 05, 2008 943.86 1043 912.34 1027 0 +67.14(+7.00%)
Dec 04, 2008 981.02 1044 940.39 959.76 0 -45.52(-4.53%)
Dec 03, 2008 933.64 1021 913.11 1005 0 +28.30(+2.90%)
Dec 02, 2008 910.28 994.70 879.79 976.98 0 +92.49(+10.46%)
Dec 01, 2008 1052 1069 860.96 884.49 0 -184.05(-17.22%)
Nov 28, 2008 1081 1109 1044 1069 0 -19.88(-1.83%)
Nov 27, 2008 1033 1096 996.51 1088 0 +0.00(+0.00%)
Nov 26, 2008 1033 1096 996.51 1088 0 +33.57(+3.18%)
Nov 25, 2008 1079 1107 965.28 1055 0 -11.77(-1.10%)
Nov 24, 2008 934.60 1083 892.96 1067 0 +146.62(+15.94%)
Nov 21, 2008 839.89 948.58 789.39 920.00 0 +102.75(+12.57%)
Nov 20, 2008 912.80 954.20 787.48 817.25 0 -110.94(-11.95%)
Nov 19, 2008 1025 1042 911.42 928.19 0 -104.99(-10.16%)
Nov 18, 2008 1035 1076 963.91 1033 0 -1.34(-0.13%)
Nov 17, 2008 1062 1100 1020 1035 0 -33.77(-3.16%)
Nov 14, 2008 1163 1186 1052 1068 0 -116.99(-9.87%)
Nov 13, 2008 1070 1204 1019 1185 0 +119.64(+11.23%)
Nov 12, 2008 1126 1152 1054 1066 0 -67.61(-5.97%)
Nov 11, 2008 1111 1173 1074 1133 0 +0.32(+0.03%)
Nov 10, 2008 1240 1273 1120 1133 0 -95.57(-7.78%)
Nov 07, 2008 1151 1246 1124 1228 0 +83.80(+7.32%)
Nov 06, 2008 1190 1219 1127 1145 0 -57.48(-4.78%)
Nov 05, 2008 1310 1331 1188 1202 0 -126.45(-9.52%)
Nov 04, 2008 1285 1352 1241 1329 0 +67.39(+5.34%)
Nov 03, 2008 1302 1321 1243 1261 0 -36.18(-2.79%)
Oct 31, 2008 1228 1315 1194 1297 0 +69.14(+5.63%)
Oct 30, 2008 1210 1247 1151 1228 0 +46.43(+3.93%)
Oct 29, 2008 1207 1266 1138 1182 0 -40.37(-3.30%)
Oct 28, 2008 1066 1231 1019 1222 0 +188.76(+18.26%)
Oct 27, 2008 1077 1161 1018 1033 0 -59.15(-5.41%)
Oct 24, 2008 1077 1159 1054 1093 0 -77.16(-6.60%)
Oct 23, 2008 1221 1254 1078 1170 0 -46.71(-3.84%)
Oct 22, 2008 1304 1320 1186 1216 0 -107.67(-8.13%)
Oct 21, 2008 1334 1383 1305 1324 0 -39.16(-2.87%)
Oct 20, 2008 1361 1384 1309 1363 0 +16.06(+1.19%)
Oct 17, 2008 1321 1407 1284 1347 0 -2.99(-0.22%)
Oct 16, 2008 1307 1393 1231 1350 0 +50.56(+3.89%)
Oct 15, 2008 1432 1483 1266 1300 0 -186.86(-12.57%)
Oct 14, 2008 1626 1646 1397 1487 0 -96.78(-6.11%)
Oct 13, 2008 1586 1634 1466 1583 0 +60.61(+3.98%)
Oct 10, 2008 1271 1549 1199 1523 0 +175.13(+13.00%)
Oct 09, 2008 1514 1572 1341 1348 0 -147.09(-9.84%)
Oct 08, 2008 1485 1590 1427 1495 0 -33.88(-2.22%)
Oct 07, 2008 1638 1674 1517 1529 0 -97.14(-5.98%)
Oct 06, 2008 1607 1665 1508 1626 0 -35.66(-2.15%)
Oct 03, 2008 1786 1847 1651 1661 0 -89.59(-5.12%)
Oct 02, 2008 1840 1850 1737 1751 0 -102.53(-5.53%)
Oct 01, 2008 1879 1898 1824 1853 0 -48.84(-2.57%)
Sep 30, 2008 1835 1946 1787 1902 0 +100.93(+5.60%)
Sep 29, 2008 1902 1924 1765 1801 0 -141.39(-7.28%)
Sep 26, 2008 1858 1955 1829 1943 0 +39.11(+2.05%)
Sep 25, 2008 1891 1925 1854 1904 0 +23.78(+1.26%)
Sep 24, 2008 1905 1926 1851 1880 0 -20.99(-1.10%)
Sep 23, 2008 1866 1943 1849 1901 0 +30.63(+1.64%)
Sep 22, 2008 2000 2031 1838 1870 0 -159.88(-7.88%)
Sep 19, 2008 1968 2109 1827 2030 0 +49.70(+2.51%)
Sep 18, 2008 1806 2548 1726 1980 0 +204.28(+11.50%)
Sep 17, 2008 1851 1892 1762 1776 0 -116.04(-6.13%)
Sep 16, 2008 1765 1902 1728 1892 0 +103.78(+5.80%)
Sep 15, 2008 1855 1914 1780 1788 0 -128.70(-6.71%)
Sep 12, 2008 1874 1924 1858 1917 0 +21.59(+1.14%)
Sep 11, 2008 1853 1908 1825 1896 0 +7.19(+0.38%)
Sep 10, 2008 1880 1910 1837 1888 0 +21.96(+1.18%)
Sep 09, 2008 1943 1958 1852 1866 0 -85.27(-4.37%)
Sep 08, 2008 1933 1975 1905 1952 0 +71.59(+3.81%)
Sep 05, 2008 1867 1890 1832 1880 0 +1.65(+0.09%)
Sep 04, 2008 1917 1931 1868 1878 0 -56.43(-2.92%)
Sep 03, 2008 1908 1943 1881 1935 0 +25.84(+1.35%)
Sep 02, 2008 1916 1953 1873 1909 0 +11.29(+0.59%)
Sep 01, 2008 1911 1932 1879 1898 0 +0.00(+0.00%)
Aug 29, 2008 1911 1932 1879 1898 0 -32.24(-1.67%)
Aug 28, 2008 1850 1936 1837 1930 0 +93.92(+5.12%)
Aug 27, 2008 1810 1850 1790 1836 0 +20.83(+1.15%)
Aug 26, 2008 1795 1827 1780 1815 0 +24.50(+1.37%)
Aug 25, 2008 1836 1845 1784 1791 0 -60.38(-3.26%)
Aug 22, 2008 1818 1861 1795 1851 0 +53.17(+2.96%)
Aug 21, 2008 1779 1824 1764 1798 0 -11.28(-0.62%)
Aug 20, 2008 1809 1833 1776 1809 0 +7.26(+0.40%)
Aug 19, 2008 1828 1842 1780 1802 0 -45.79(-2.48%)
Aug 18, 2008 1891 1905 1832 1848 0 -44.26(-2.34%)
Aug 15, 2008 1917 1942 1865 1892 0 -14.90(-0.78%)
Aug 14, 2008 1856 1923 1847 1907 0 +30.71(+1.64%)
Aug 13, 2008 1894 1916 1853 1876 0 -26.21(-1.38%)
Aug 12, 2008 1936 1952 1876 1902 0 -53.12(-2.72%)
Aug 11, 2008 1926 1979 1891 1955 0 +23.69(+1.23%)
Aug 08, 2008 1867 1947 1852 1932 0 +65.19(+3.49%)
Aug 07, 2008 1911 1927 1852 1867 0 -61.77(-3.20%)
Aug 06, 2008 1920 1948 1893 1928 0 -9.89(-0.51%)
Aug 05, 2008 1877 1950 1864 1938 0 +83.62(+4.51%)
Aug 04, 2008 1875 1884 1834 1855 0 -20.46(-1.09%)
Aug 01, 2008 1861 1892 1823 1875 0 +13.61(+0.73%)
Jul 31, 2008 1853 1902 1811 1861 0 -6.46(-0.35%)
Jul 30, 2008 1884 1906 1809 1868 0 -11.24(-0.60%)
Jul 29, 2008 1879 1900 1787 1879 0 +111.24(+6.29%)
Jul 28, 2008 1806 1848 1759 1768 0 -48.94(-2.69%)
Jul 25, 2008 1793 1848 1768 1817 0 +35.47(+1.99%)
Jul 24, 2008 1885 1889 1768 1781 0 -100.16(-5.32%)
Jul 23, 2008 1832 1913 1802 1882 0 +37.85(+2.05%)
Jul 22, 2008 1764 1849 1744 1844 0 +68.31(+3.85%)
Jul 21, 2008 1782 1808 1747 1775 0 -5.78(-0.32%)
Jul 18, 2008 1778 1802 1735 1781 0 +4.58(+0.26%)
Jul 17, 2008 1769 1799 1710 1777 0 +19.27(+1.10%)
Jul 16, 2008 1630 1773 1611 1757 0 +126.92(+7.78%)
Jul 15, 2008 1627 1692 1592 1630 0 -9.38(-0.57%)
Jul 14, 2008 1711 1733 1633 1640 0 -51.95(-3.07%)
Jul 11, 2008 1653 1733 1637 1692 0 +7.36(+0.44%)
Jul 10, 2008 1653 1720 1638 1684 0 +32.85(+1.99%)
Jul 09, 2008 1783 1793 1639 1652 0 -134.17(-7.51%)
Jul 08, 2008 1652 1811 1641 1786 0 +129.42(+7.81%)
Jul 07, 2008 1703 1731 1642 1656 0 -41.34(-2.44%)
Jul 04, 2008 1719 1737 1686 1698 0 +0.00(+0.00%)
Jul 03, 2008 1719 1737 1686 1698 0 -11.15(-0.65%)
Jul 02, 2008 1756 1766 1706 1709 0 -45.74(-2.61%)
Jul 01, 2008 1703 1766 1686 1755 0 +31.55(+1.83%)
Jun 30, 2008 1729 1759 1701 1723 0 -5.41(-0.31%)
Jun 27, 2008 1733 1750 1703 1728 0 -2.14(-0.12%)
Jun 26, 2008 1763 1786 1724 1731 0 -58.96(-3.29%)
Jun 25, 2008 1775 1817 1763 1789 0 +21.13(+1.19%)
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.