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, 2013 1630 1630 1630 0 -4.85(-0.30%)
Dec 30, 2013 1631 1644 1626 1635 0 +4.13(+0.25%)
Dec 27, 2013 1633 1637 1616 1631 0 +1.00(+0.06%)
Dec 26, 2013 1640 1654 1623 1630 0 -8.00(-0.49%)
Dec 24, 2013 1638 1638 1638 0 +2.68(+0.16%)
Dec 23, 2013 1640 1654 1629 1635 0 +1.64(+0.10%)
Dec 20, 2013 1615 1639 1610 1634 0 +22.04(+1.37%)
Dec 19, 2013 1627 1631 1603 1612 0 -19.91(-1.22%)
Dec 18, 2013 1600 1637 1586 1632 0 +35.65(+2.23%)
Dec 17, 2013 1579 1600 1566 1596 0 +10.57(+0.67%)
Dec 16, 2013 1580 1596 1572 1585 0 +9.02(+0.57%)
Dec 13, 2013 1577 1597 1565 1576 0 +4.74(+0.30%)
Dec 12, 2013 1584 1591 1565 1572 0 -14.71(-0.93%)
Dec 11, 2013 1621 1624 1579 1586 0 -35.10(-2.16%)
Dec 10, 2013 1626 1639 1616 1621 0 -5.23(-0.32%)
Dec 09, 2013 1627 1636 1611 1627 0 +0.65(+0.04%)
Dec 06, 2013 1620 1635 1612 1626 0 +17.56(+1.09%)
Dec 05, 2013 1612 1619 1597 1608 0 -6.44(-0.40%)
Dec 04, 2013 1607 1632 1599 1615 0 -4.16(-0.26%)
Dec 03, 2013 1617 1632 1611 1619 0 -2.21(-0.14%)
Dec 02, 2013 1626 1640 1608 1621 0 -6.81(-0.42%)
Nov 29, 2013 1648 1651 1624 1628 0 -15.75(-0.96%)
Nov 27, 2013 1644 1644 1644 0 +23.67(+1.46%)
Nov 26, 2013 1628 1639 1614 1620 0 -8.83(-0.54%)
Nov 25, 2013 1640 1644 1622 1629 0 -10.13(-0.62%)
Nov 22, 2013 1645 1650 1627 1639 0 -4.81(-0.29%)
Nov 21, 2013 1634 1651 1624 1644 0 +16.01(+0.98%)
Nov 20, 2013 1643 1663 1620 1628 0 -12.43(-0.76%)
Nov 19, 2013 1650 1660 1633 1640 0 -12.47(-0.75%)
Nov 18, 2013 1667 1676 1648 1653 0 -11.31(-0.68%)
Nov 15, 2013 1650 1668 1641 1664 0 +12.04(+0.73%)
Nov 14, 2013 1650 1672 1636 1652 0 +10.61(+0.65%)
Nov 12, 2013 1649 1656 1627 1641 0 -15.18(-0.92%)
Nov 11, 2013 1653 1670 1641 1657 0 +2.13(+0.13%)
Nov 08, 2013 1667 1673 1627 1654 0 -17.20(-1.03%)
Nov 07, 2013 1702 1707 1666 1672 0 -28.21(-1.66%)
Nov 06, 2013 1712 1727 1694 1700 0 -10.50(-0.61%)
Nov 05, 2013 1732 1739 1704 1710 0 -29.40(-1.69%)
Nov 04, 2013 1734 1746 1717 1740 0 +9.96(+0.58%)
Nov 01, 2013 1731 1748 1708 1730 0 -1.62(-0.09%)
Oct 31, 2013 1737 1754 1717 1731 0 -3.38(-0.19%)
Oct 30, 2013 1732 1750 1715 1735 0 -13.19(-0.75%)
Oct 29, 2013 1766 1776 1734 1748 0 -36.04(-2.02%)
Oct 28, 2013 1796 1800 1767 1784 0 -9.59(-0.53%)
Oct 25, 2013 1798 1822 1762 1794 0 -27.73(-1.52%)
Oct 24, 2013 1829 1846 1803 1821 0 -11.68(-0.64%)
Oct 23, 2013 1825 1838 1814 1833 0 +3.62(+0.20%)
Oct 22, 2013 1816 1842 1808 1829 0 +15.83(+0.87%)
Oct 21, 2013 1826 1829 1802 1814 0 -11.79(-0.65%)
Oct 18, 2013 1838 1842 1811 1825 0 -5.24(-0.29%)
Oct 17, 2013 1795 1836 1790 1831 0 +27.99(+1.55%)
Oct 16, 2013 1778 1807 1770 1803 0 +32.55(+1.84%)
Oct 15, 2013 1777 1791 1763 1770 0 -13.57(-0.76%)
Oct 14, 2013 1764 1788 1755 1784 0 +9.77(+0.55%)
Oct 11, 2013 1750 1775 1741 1774 0 +23.03(+1.32%)
Oct 10, 2013 1721 1755 1714 1751 0 +46.16(+2.71%)
Oct 09, 2013 1704 1721 1696 1705 0 +4.80(+0.28%)
Oct 08, 2013 1721 1729 1697 1700 0 -22.06(-1.28%)
Oct 07, 2013 1711 1735 1707 1722 0 -0.66(-0.04%)
Oct 04, 2013 1721 1735 1707 1723 0 +0.22(+0.01%)
Oct 03, 2013 1743 1750 1707 1722 0 -25.88(-1.48%)
Oct 02, 2013 1749 1761 1734 1748 0 -12.68(-0.72%)
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.