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 (%)
Feb 28, 2019 2051 2079 2039 2051 0 -0.88(-0.04%)
Feb 27, 2019 2048 2060 2029 2052 0 -7.67(-0.37%)
Feb 26, 2019 2076 2080 2053 2060 0 -12.26(-0.59%)
Feb 25, 2019 2080 2088 2063 2072 0 -4.65(-0.22%)
Feb 22, 2019 2070 2085 2062 2077 0 +10.28(+0.50%)
Feb 21, 2019 2054 2073 2039 2067 0 +9.37(+0.46%)
Feb 20, 2019 2060 2070 2039 2057 0 -6.25(-0.30%)
Feb 19, 2019 2052 2071 2044 2063 0 +9.73(+0.47%)
Feb 15, 2019 2048 2060 2037 2054 0 +14.57(+0.71%)
Feb 14, 2019 2038 2050 2027 2039 0 +0.29(+0.01%)
Feb 13, 2019 2033 2055 2019 2039 0 -8.43(-0.41%)
Feb 12, 2019 2064 2076 2032 2047 0 -11.75(-0.57%)
Feb 11, 2019 2057 2072 2045 2059 0 -0.23(-0.01%)
Feb 08, 2019 2060 2072 2045 2059 0 -4.92(-0.24%)
Feb 07, 2019 2025 2071 2010 2064 0 +16.56(+0.81%)
Feb 06, 2019 2064 2068 2040 2048 0 -16.81(-0.81%)
Feb 05, 2019 2058 2068 2040 2064 0 +8.17(+0.40%)
Feb 04, 2019 2033 2057 2016 2056 0 +27.50(+1.36%)
Feb 01, 2019 2028 2041 1988 2029 0 +2.65(+0.13%)
Jan 31, 2019 2023 2049 1995 2026 0 -3.91(-0.19%)
Jan 30, 2019 2013 2038 2006 2030 0 +14.88(+0.74%)
Jan 29, 2019 1997 2017 1993 2015 0 +18.50(+0.93%)
Jan 28, 2019 1972 2001 1966 1997 0 +18.25(+0.92%)
Jan 25, 2019 1950 1983 1947 1978 0 +34.58(+1.78%)
Jan 24, 2019 1937 1953 1926 1944 0 +4.96(+0.26%)
Jan 23, 2019 1934 1946 1921 1939 0 +4.85(+0.25%)
Jan 22, 2019 1939 1951 1919 1934 0 -7.36(-0.38%)
Jan 18, 2019 1935 1951 1921 1941 0 +8.05(+0.42%)
Jan 17, 2019 1916 1938 1912 1933 0 +10.69(+0.56%)
Jan 16, 2019 1906 1927 1900 1923 0 +16.59(+0.87%)
Jan 15, 2019 1897 1914 1882 1906 0 +14.42(+0.76%)
Jan 14, 2019 1899 1909 1881 1892 0 -14.36(-0.75%)
Jan 11, 2019 1893 1912 1878 1906 0 +12.03(+0.64%)
Jan 10, 2019 1857 1900 1851 1894 0 +32.99(+1.77%)
Jan 09, 2019 1860 1870 1829 1861 0 +7.43(+0.40%)
Jan 08, 2019 1826 1862 1815 1853 0 +38.16(+2.10%)
Jan 07, 2019 1803 1831 1793 1815 0 +12.40(+0.69%)
Jan 04, 2019 1790 1822 1781 1803 0 +23.97(+1.35%)
Jan 03, 2019 1763 1806 1758 1779 0 +11.28(+0.64%)
Jan 02, 2019 1793 1799 1748 1768 0 -46.22(-2.55%)
Dec 31, 2018 1807 1820 1776 1814 0 +10.58(+0.59%)
Dec 28, 2018 1812 1825 1781 1803 0 +1.03(+0.06%)
Dec 27, 2018 1782 1804 1741 1802 0 +3.59(+0.20%)
Dec 26, 2018 1742 1800 1721 1799 0 +63.10(+3.64%)
Dec 24, 2018 1820 1826 1733 1736 0 -89.91(-4.93%)
Dec 21, 2018 1842 1876 1822 1826 0 -13.01(-0.71%)
Dec 20, 2018 1865 1877 1824 1839 0 -26.34(-1.41%)
Dec 19, 2018 1883 1895 1853 1865 0 -15.38(-0.82%)
Dec 18, 2018 1868 1896 1860 1880 0 +22.35(+1.20%)
Dec 17, 2018 1934 1942 1854 1858 0 -73.83(-3.82%)
Dec 14, 2018 1927 1944 1917 1932 0 -5.28(-0.27%)
Dec 13, 2018 1919 1959 1916 1937 0 +20.63(+1.08%)
Dec 12, 2018 1968 1978 1915 1916 0 -36.13(-1.85%)
Dec 11, 2018 1964 1981 1946 1952 0 -0.25(-0.01%)
Dec 10, 2018 1967 1971 1926 1953 0 -11.69(-0.60%)
Dec 07, 2018 1984 1993 1951 1964 0 -26.54(-1.33%)
Dec 06, 2018 1928 1992 1903 1991 0 +53.08(+2.74%)
Dec 04, 2018 1984 1992 1933 1938 0 -45.05(-2.27%)
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.