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 (%)
Mar 31, 2017 1872 1895 1868 1889 0 +14.97(+0.80%)
Mar 30, 2017 1866 1878 1853 1874 0 +6.62(+0.35%)
Mar 29, 2017 1862 1872 1851 1868 0 +1.80(+0.10%)
Mar 28, 2017 1860 1871 1839 1866 0 +7.35(+0.40%)
Mar 27, 2017 1876 1890 1850 1859 0 -20.73(-1.10%)
Mar 24, 2017 1882 1895 1872 1879 0 +1.63(+0.09%)
Mar 23, 2017 1864 1894 1859 1878 0 +13.31(+0.71%)
Mar 22, 2017 1872 1876 1843 1864 0 -3.96(-0.21%)
Mar 21, 2017 1878 1885 1859 1868 0 -5.53(-0.30%)
Mar 20, 2017 1876 1886 1863 1874 0 +0.26(+0.01%)
Mar 17, 2017 1862 1883 1851 1874 0 +7.04(+0.38%)
Mar 16, 2017 1862 1880 1854 1867 0 +2.31(+0.12%)
Mar 15, 2017 1837 1875 1830 1864 0 +33.99(+1.86%)
Mar 14, 2017 1832 1839 1814 1830 0 -6.24(-0.34%)
Mar 13, 2017 1840 1856 1829 1837 0 -0.87(-0.05%)
Mar 10, 2017 1855 1865 1824 1837 0 -5.05(-0.27%)
Mar 09, 2017 1868 1883 1836 1842 0 -24.75(-1.33%)
Mar 08, 2017 1892 1899 1862 1867 0 -35.09(-1.84%)
Mar 07, 2017 1903 1911 1890 1902 0 -3.78(-0.20%)
Mar 06, 2017 1914 1920 1892 1906 0 -16.95(-0.88%)
Mar 03, 2017 1921 1930 1893 1923 0 -0.34(-0.02%)
Mar 02, 2017 1920 1936 1903 1923 0 -2.92(-0.15%)
Mar 01, 2017 1913 1938 1904 1926 0 +8.76(+0.46%)
Feb 28, 2017 1938 1943 1912 1918 0 -25.25(-1.30%)
Feb 27, 2017 1929 1948 1920 1943 0 +15.01(+0.78%)
Feb 24, 2017 1917 1931 1903 1928 0 +11.42(+0.60%)
Feb 23, 2017 1917 1925 1895 1916 0 +8.90(+0.47%)
Feb 22, 2017 1913 1923 1896 1907 0 -7.44(-0.39%)
Feb 21, 2017 1889 1919 1880 1915 0 +26.38(+1.40%)
Feb 17, 2017 1888 1888 1888 1888 0 +0.37(+0.02%)
Feb 16, 2017 1870 1899 1866 1888 0 +18.16(+0.97%)
Feb 15, 2017 1872 1881 1851 1870 0 -12.10(-0.64%)
Feb 14, 2017 1879 1893 1866 1882 0 -8.33(-0.44%)
Feb 13, 2017 1895 1902 1875 1890 0 +0.53(+0.03%)
Feb 10, 2017 1877 1896 1873 1890 0 +7.82(+0.42%)
Feb 09, 2017 1884 1896 1866 1882 0 +4.37(+0.23%)
Feb 08, 2017 1857 1888 1848 1878 0 +20.13(+1.08%)
Feb 07, 2017 1868 1882 1850 1858 0 -10.17(-0.54%)
Feb 06, 2017 1870 1878 1854 1868 0 +2.18(+0.12%)
Feb 03, 2017 1867 1879 1846 1866 0 +15.80(+0.85%)
Feb 02, 2017 1825 1858 1816 1850 0 +27.59(+1.51%)
Feb 01, 2017 1845 1858 1808 1822 0 -23.20(-1.26%)
Jan 31, 2017 1833 1857 1827 1845 0 +18.85(+1.03%)
Jan 30, 2017 1835 1841 1813 1826 0 -13.52(-0.73%)
Jan 27, 2017 1875 1881 1828 1840 0 -36.71(-1.96%)
Jan 26, 2017 1896 1910 1871 1877 0 -23.05(-1.21%)
Jan 25, 2017 1911 1922 1887 1900 0 -12.02(-0.63%)
Jan 24, 2017 1917 1931 1900 1912 0 -4.97(-0.26%)
Jan 23, 2017 1900 1922 1893 1917 0 +17.65(+0.93%)
Jan 20, 2017 1887 1908 1882 1899 0 +10.63(+0.56%)
Jan 19, 2017 1895 1903 1877 1888 0 -15.06(-0.79%)
Jan 18, 2017 1898 1919 1885 1904 0 +1.17(+0.06%)
Jan 17, 2017 1899 1915 1884 1902 0 +10.12(+0.53%)
Jan 13, 2017 1892 1892 1892 1892 0 +1.68(+0.09%)
Jan 12, 2017 1883 1894 1857 1891 0 +8.51(+0.45%)
Jan 11, 2017 1891 1902 1876 1882 0 -10.12(-0.53%)
Jan 10, 2017 1896 1910 1881 1892 0 -2.38(-0.13%)
Jan 09, 2017 1922 1925 1889 1895 0 -19.29(-1.01%)
Jan 06, 2017 1910 1929 1904 1914 0 -6.75(-0.35%)
Jan 05, 2017 1919 1937 1896 1921 0 -7.72(-0.40%)
Jan 04, 2017 1899 1934 1896 1928 0 +36.79(+1.94%)
Jan 03, 2017 1889 1898 1867 1892 0 +9.60(+0.51%)
Dec 30, 2016 1882 1882 1882 1882 0 +25.46(+1.37%)
Dec 29, 2016 1828 1862 1823 1856 0 +30.91(+1.69%)
Dec 28, 2016 1841 1846 1817 1826 0 -14.38(-0.78%)
Dec 27, 2016 1843 1852 1833 1840 0 -1.06(-0.06%)
Dec 23, 2016 1841 1841 1841 1841 0 +3.85(+0.21%)
Dec 22, 2016 1841 1849 1822 1837 0 -7.01(-0.38%)
Dec 21, 2016 1866 1882 1841 1844 0 -19.90(-1.07%)
Dec 20, 2016 1858 1878 1848 1864 0 +4.39(+0.24%)
Dec 19, 2016 1859 1876 1844 1860 0 +15.07(+0.82%)
Dec 16, 2016 1834 1864 1824 1845 0 +29.08(+1.60%)
Dec 15, 2016 1830 1850 1809 1816 0 -16.42(-0.90%)
Dec 14, 2016 1891 1897 1829 1832 0 -58.50(-3.09%)
Dec 13, 2016 1889 1906 1866 1890 0 -5.98(-0.32%)
Dec 12, 2016 1885 1905 1877 1896 0 +4.54(+0.24%)
Dec 09, 2016 1896 1915 1883 1892 0 -3.76(-0.20%)
Dec 08, 2016 1870 1904 1862 1896 0 +9.83(+0.52%)
Dec 07, 2016 1849 1892 1846 1886 0 +39.58(+2.14%)
Dec 06, 2016 1829 1857 1824 1846 0 +17.51(+0.96%)
Dec 05, 2016 1817 1833 1804 1829 0 +14.05(+0.77%)
Dec 02, 2016 1804 1837 1798 1815 0 +22.07(+1.23%)
Dec 01, 2016 1812 1820 1776 1793 0 -24.59(-1.35%)
Nov 30, 2016 1830 1839 1800 1817 0 -26.68(-1.45%)
Nov 29, 2016 1821 1853 1818 1844 0 +23.62(+1.30%)
Nov 28, 2016 1812 1834 1803 1820 0 +12.81(+0.71%)
Nov 25, 2016 1792 1818 1790 1807 0 +17.07(+0.95%)
Nov 23, 2016 1790 1790 1790 1790 0 -6.30(-0.35%)
Nov 22, 2016 1776 1805 1770 1797 0 +24.59(+1.39%)
Nov 21, 2016 1777 1794 1762 1772 0 +4.65(+0.26%)
Nov 18, 2016 1755 1776 1746 1767 0 +13.89(+0.79%)
Nov 17, 2016 1760 1782 1738 1754 0 -6.38(-0.36%)
Nov 16, 2016 1754 1769 1739 1760 0 +2.19(+0.12%)
Nov 15, 2016 1760 1780 1739 1758 0 +5.26(+0.30%)
Nov 14, 2016 1718 1760 1698 1752 0 +31.65(+1.84%)
Nov 11, 2016 1712 1753 1692 1721 0 +11.71(+0.69%)
Nov 10, 2016 1763 1766 1693 1709 0 -54.60(-3.10%)
Nov 09, 2016 1762 1785 1737 1764 0 -37.04(-2.06%)
Nov 08, 2016 1790 1810 1784 1801 0 +10.72(+0.60%)
Nov 07, 2016 1784 1798 1772 1790 0 +31.65(+1.80%)
Nov 04, 2016 1761 1775 1744 1758 0 -1.93(-0.11%)
Nov 03, 2016 1774 1786 1752 1760 0 -5.18(-0.29%)
Nov 02, 2016 1796 1809 1762 1765 0 -30.20(-1.68%)
Nov 01, 2016 1833 1838 1784 1796 0 -45.08(-2.45%)
Oct 31, 2016 1820 1848 1802 1841 0 +36.05(+2.00%)
Oct 28, 2016 1806 1821 1793 1805 0 +2.37(+0.13%)
Oct 27, 2016 1826 1834 1785 1802 0 -17.20(-0.95%)
Oct 26, 2016 1836 1843 1804 1820 0 -27.39(-1.48%)
Oct 25, 2016 1849 1863 1835 1847 0 -7.04(-0.38%)
Oct 24, 2016 1863 1874 1840 1854 0 +12.06(+0.65%)
Oct 21, 2016 1834 1852 1828 1842 0 -7.73(-0.42%)
Oct 20, 2016 1854 1866 1836 1850 0 -1.28(-0.07%)
Oct 19, 2016 1844 1860 1835 1851 0 +5.14(+0.28%)
Oct 18, 2016 1848 1857 1835 1846 0 +12.65(+0.69%)
Oct 17, 2016 1836 1853 1827 1833 0 +5.55(+0.30%)
Oct 14, 2016 1836 1849 1816 1828 0 -6.69(-0.36%)
Oct 13, 2016 1813 1846 1808 1834 0 +16.04(+0.88%)
Oct 12, 2016 1809 1822 1800 1818 0 +16.36(+0.91%)
Oct 11, 2016 1817 1824 1793 1802 0 -19.48(-1.07%)
Oct 10, 2016 1817 1836 1806 1821 0 +13.88(+0.77%)
Oct 07, 2016 1807 1809 1799 1807 0 -33.08(-1.80%)
Oct 06, 2016 1837 1856 1811 1841 0 -5.44(-0.29%)
Oct 05, 2016 1892 1901 1838 1846 0 -38.88(-2.06%)
Oct 04, 2016 1911 1917 1869 1885 0 -100.43(-5.06%)
Sep 26, 2016 1972 1997 1967 1985 0 +5.96(+0.30%)
Sep 23, 2016 1969 1989 1955 1979 0 +1.87(+0.09%)
Sep 22, 2016 1967 1988 1962 1977 0 +29.85(+1.53%)
Sep 21, 2016 1923 1951 1893 1948 0 +28.30(+1.47%)
Sep 20, 2016 1934 1938 1914 1919 0 -0.19(-0.01%)
Sep 19, 2016 1910 1932 1905 1920 0 +13.05(+0.68%)
Sep 16, 2016 1896 1915 1888 1906 0 +3.85(+0.20%)
Sep 15, 2016 1896 1912 1887 1903 0 +7.13(+0.38%)
Sep 14, 2016 1890 1906 1882 1895 0 +7.74(+0.41%)
Sep 13, 2016 1934 1938 1885 1888 0 -59.40(-3.05%)
Sep 12, 2016 1916 1956 1903 1947 0 +25.58(+1.33%)
Sep 09, 2016 1981 1988 1921 1922 0 -88.50(-4.40%)
Sep 08, 2016 2022 2026 2003 2010 0 -23.38(-1.15%)
Sep 07, 2016 2012 2039 2001 2033 0 +15.50(+0.77%)
Sep 06, 2016 2017 2026 1999 2018 0 +5.40(+0.27%)
Sep 02, 2016 2013 2013 2013 2013 0 +28.47(+1.43%)
Sep 01, 2016 1988 1995 1970 1984 0 -4.17(-0.21%)
Aug 31, 2016 1982 1998 1968 1988 0 +3.26(+0.16%)
Aug 30, 2016 1989 1994 1963 1985 0 +0.72(+0.04%)
Aug 29, 2016 1972 1996 1968 1984 0 +18.36(+0.93%)
Aug 26, 2016 1990 2004 1952 1966 0 -18.48(-0.93%)
Aug 25, 2016 1975 1999 1971 1984 0 +6.57(+0.33%)
Aug 24, 2016 1988 1993 1961 1978 0 -12.45(-0.63%)
Aug 23, 2016 1990 2003 1982 1990 0 +9.05(+0.46%)
Aug 22, 2016 1970 1985 1963 1981 0 +15.02(+0.76%)
Aug 19, 2016 1976 1980 1956 1966 0 -14.87(-0.75%)
Aug 18, 2016 1978 1991 1969 1981 0 +3.03(+0.15%)
Aug 17, 2016 1975 1987 1951 1978 0 +0.22(+0.01%)
Aug 16, 2016 1987 1992 1967 1978 0 -16.98(-0.85%)
Aug 15, 2016 2000 2011 1990 1995 0 -1.65(-0.08%)
Aug 12, 2016 1990 2019 1984 1996 0 +5.15(+0.26%)
Aug 11, 2016 2003 2008 1976 1991 0 -13.90(-0.69%)
Aug 10, 2016 2007 2017 1992 2005 0 +5.16(+0.26%)
Aug 09, 2016 1991 2004 1977 2000 0 +9.48(+0.48%)
Aug 08, 2016 1987 2004 1975 1991 0 +3.86(+0.19%)
Aug 05, 2016 2001 2008 1976 1987 0 -10.28(-0.51%)
Aug 04, 2016 2005 2015 1985 1997 0 -1.94(-0.10%)
Aug 03, 2016 2000 2007 1976 1999 0 -3.75(-0.19%)
Aug 02, 2016 2017 2029 1995 2003 0 -24.94(-1.23%)
Aug 01, 2016 2023 2037 2014 2028 0 +0.25(+0.01%)
Jul 29, 2016 1997 2045 1997 2027 0 +29.68(+1.49%)
Jul 28, 2016 1964 2010 1956 1998 0 +33.54(+1.71%)
Jul 27, 2016 1972 1979 1941 1964 0 -10.64(-0.54%)
Jul 26, 2016 1980 1987 1965 1975 0 -2.39(-0.12%)
Jul 25, 2016 1983 1993 1969 1977 0 -4.37(-0.22%)
Jul 22, 2016 1972 1993 1968 1982 0 +8.20(+0.42%)
Jul 21, 2016 1963 1978 1953 1973 0 +3.31(+0.17%)
Jul 20, 2016 1968 1975 1957 1970 0 +2.47(+0.13%)
Jul 19, 2016 1965 1975 1955 1968 0 +3.32(+0.17%)
Jul 18, 2016 1958 1970 1950 1964 0 +8.43(+0.43%)
Jul 15, 2016 1959 1967 1937 1956 0 -3.44(-0.18%)
Jul 14, 2016 1969 1976 1952 1959 0 -12.87(-0.65%)
Jul 13, 2016 1966 1976 1952 1972 0 +11.86(+0.61%)
Jul 12, 2016 1955 1967 1938 1960 0 +4.44(+0.23%)
Jul 11, 2016 1941 1960 1926 1956 0 +16.44(+0.85%)
Jul 08, 2016 1939 1944 1908 1939 0 +31.25(+1.64%)
Jul 07, 2016 1932 1933 1895 1908 0 -25.07(-1.30%)
Jul 06, 2016 1933 1933 1933 1933 0 -1.73(-0.09%)
Jul 05, 2016 1920 1941 1911 1935 0 +11.34(+0.59%)
Jul 01, 2016 1924 1924 1924 1924 0 -5.77(-0.30%)
Jun 30, 2016 1904 1931 1888 1929 0 +28.33(+1.49%)
Jun 29, 2016 1888 1908 1877 1901 0 +25.66(+1.37%)
Jun 28, 2016 1847 1880 1833 1875 0 +37.62(+2.05%)
Jun 27, 2016 1833 1849 1811 1838 0 -5.73(-0.31%)
Jun 24, 2016 1820 1863 1804 1843 0 -11.00(-0.59%)
Jun 23, 2016 1845 1860 1838 1854 0 +20.04(+1.09%)
Jun 22, 2016 1848 1852 1829 1834 0 -14.23(-0.77%)
Jun 21, 2016 1849 1861 1841 1849 0 +0.92(+0.05%)
Jun 20, 2016 1854 1871 1842 1848 0 +5.36(+0.29%)
Jun 17, 2016 1838 1852 1817 1842 0 +0.26(+0.01%)
Jun 16, 2016 1832 1849 1819 1842 0 +7.28(+0.40%)
Jun 15, 2016 1830 1849 1821 1835 0 +6.74(+0.37%)
Jun 14, 2016 1836 1842 1818 1828 0 -10.81(-0.59%)
Jun 13, 2016 1855 1867 1836 1839 0 -12.29(-0.66%)
Jun 10, 2016 1848 1863 1840 1851 0 -5.98(-0.32%)
Jun 09, 2016 1840 1859 1836 1857 0 +14.67(+0.80%)
Jun 08, 2016 1823 1847 1819 1843 0 +19.32(+1.06%)
Jun 07, 2016 1814 1832 1810 1823 0 +11.21(+0.62%)
Jun 06, 2016 1818 1831 1798 1812 0 -6.47(-0.36%)
Jun 03, 2016 1816 1837 1802 1818 0 +15.17(+0.84%)
Jun 02, 2016 1795 1805 1783 1803 0 +3.98(+0.22%)
Jun 01, 2016 1782 1802 1777 1799 0 +8.79(+0.49%)
May 31, 2016 1789 1799 1772 1791 0 +2.95(+0.17%)
May 27, 2016 1788 1788 1788 1788 0 +15.25(+0.86%)
May 26, 2016 1769 1781 1758 1772 0 +4.01(+0.23%)
May 25, 2016 1772 1781 1748 1768 0 +0.48(+0.03%)
May 24, 2016 1749 1776 1743 1768 0 +28.43(+1.63%)
May 23, 2016 1741 1750 1731 1739 0 +1.00(+0.06%)
May 20, 2016 1728 1745 1717 1738 0 +18.54(+1.08%)
May 19, 2016 1721 1729 1703 1720 0 -16.66(-0.96%)
May 18, 2016 1750 1761 1717 1737 0 -18.80(-1.07%)
May 17, 2016 1785 1787 1746 1755 0 -35.07(-1.96%)
May 16, 2016 1772 1800 1769 1790 0 +17.21(+0.97%)
May 13, 2016 1778 1785 1758 1773 0 -11.68(-0.65%)
May 12, 2016 1768 1793 1752 1785 0 +17.49(+0.99%)
May 11, 2016 1792 1796 1757 1767 0 -26.89(-1.50%)
May 10, 2016 1805 1811 1783 1794 0 -3.19(-0.18%)
May 09, 2016 1781 1806 1772 1797 0 +19.69(+1.11%)
May 06, 2016 1757 1783 1746 1778 0 +13.26(+0.75%)
May 05, 2016 1751 1771 1738 1764 0 +9.90(+0.56%)
May 04, 2016 1723 1765 1721 1755 0 +22.74(+1.31%)
May 03, 2016 1731 1742 1713 1732 0 -7.27(-0.42%)
May 02, 2016 1709 1745 1704 1739 0 +33.97(+1.99%)
Apr 29, 2016 1721 1731 1690 1705 0 -21.14(-1.22%)
Apr 28, 2016 1723 1744 1717 1726 0 -3.03(-0.18%)
Apr 27, 2016 1708 1741 1691 1729 0 -1.38(-0.08%)
Apr 26, 2016 1727 1747 1719 1731 0 +6.98(+0.40%)
Apr 25, 2016 1698 1727 1693 1724 0 +20.36(+1.20%)
Apr 22, 2016 1690 1711 1685 1703 0 +17.88(+1.06%)
Apr 21, 2016 1703 1719 1677 1685 0 -17.95(-1.05%)
Apr 20, 2016 1733 1736 1700 1703 0 -29.19(-1.68%)
Apr 19, 2016 1736 1742 1721 1733 0 +2.66(+0.15%)
Apr 18, 2016 1723 1736 1715 1730 0 +3.37(+0.20%)
Apr 15, 2016 1713 1735 1712 1727 0 +10.34(+0.60%)
Apr 14, 2016 1717 1727 1706 1716 0 -0.55(-0.03%)
Apr 13, 2016 1729 1733 1708 1717 0 -6.02(-0.35%)
Apr 12, 2016 1716 1733 1707 1723 0 +10.68(+0.62%)
Apr 11, 2016 1716 1728 1705 1712 0 -0.13(-0.01%)
Apr 08, 2016 1703 1723 1696 1712 0 +18.00(+1.06%)
Apr 07, 2016 1702 1710 1684 1694 0 -14.39(-0.84%)
Apr 06, 2016 1702 1713 1692 1709 0 +3.36(+0.20%)
Apr 05, 2016 1702 1715 1697 1705 0 -5.59(-0.33%)
Apr 04, 2016 1711 1724 1700 1711 0 +1.01(+0.06%)
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.