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 29, 2018 1873 1873 1873 1873 0 +5.14(+0.28%)
Mar 28, 2018 1843 1875 1840 1868 0 +31.55(+1.72%)
Mar 27, 2018 1822 1862 1805 1837 0 +16.96(+0.93%)
Mar 26, 2018 1818 1826 1797 1820 0 +18.87(+1.05%)
Mar 23, 2018 1836 1844 1797 1801 0 -37.48(-2.04%)
Mar 22, 2018 1841 1871 1833 1838 0 -8.88(-0.48%)
Mar 21, 2018 1859 1867 1836 1847 0 -11.44(-0.62%)
Mar 20, 2018 1866 1878 1846 1858 0 -8.02(-0.43%)
Mar 19, 2018 1876 1878 1851 1867 0 -13.30(-0.71%)
Mar 16, 2018 1855 1883 1847 1880 0 +24.93(+1.34%)
Mar 15, 2018 1857 1866 1843 1855 0 -1.16(-0.06%)
Mar 14, 2018 1859 1871 1848 1856 0 -0.52(-0.03%)
Mar 13, 2018 1866 1876 1852 1857 0 -11.76(-0.63%)
Mar 12, 2018 1858 1875 1848 1868 0 +8.70(+0.47%)
Mar 09, 2018 1850 1863 1833 1860 0 +11.19(+0.61%)
Mar 08, 2018 1851 1860 1833 1848 0 +4.11(+0.22%)
Mar 07, 2018 1844 1848 1840 1844 0 +16.25(+0.89%)
Mar 06, 2018 1817 1834 1798 1828 0 +11.15(+0.61%)
Mar 05, 2018 1789 1829 1788 1817 0 +19.46(+1.08%)
Mar 02, 2018 1790 1802 1770 1797 0 -0.11(-0.01%)
Mar 01, 2018 1785 1817 1775 1798 0 +8.93(+0.50%)
Feb 28, 2018 1805 1819 1787 1789 0 -7.66(-0.43%)
Feb 27, 2018 1840 1846 1791 1796 0 -44.57(-2.42%)
Feb 26, 2018 1845 1850 1824 1841 0 +4.57(+0.25%)
Feb 23, 2018 1821 1840 1810 1836 0 +25.87(+1.43%)
Feb 22, 2018 1801 1826 1797 1810 0 +17.65(+0.98%)
Feb 21, 2018 1827 1837 1791 1793 0 -33.96(-1.86%)
Feb 20, 2018 1844 1865 1823 1827 0 -23.67(-1.28%)
Feb 16, 2018 1850 1850 1850 1850 0 +14.21(+0.77%)
Feb 15, 2018 1826 1843 1806 1836 0 +22.02(+1.21%)
Feb 14, 2018 1805 1828 1783 1814 0 -8.86(-0.49%)
Feb 13, 2018 1804 1832 1784 1823 0 +15.06(+0.83%)
Feb 12, 2018 1807 1821 1751 1808 0 +5.02(+0.28%)
Feb 09, 2018 1771 1819 1753 1803 0 +41.31(+2.34%)
Feb 08, 2018 1813 1831 1761 1762 0 -43.90(-2.43%)
Feb 07, 2018 1809 1829 1797 1806 0 -6.58(-0.36%)
Feb 06, 2018 1794 1830 1769 1812 0 -28.17(-1.53%)
Feb 05, 2018 1872 1885 1814 1840 0 -42.45(-2.25%)
Feb 02, 2018 1878 1893 1857 1883 0 -12.95(-0.68%)
Feb 01, 2018 1906 1938 1880 1896 0 -14.29(-0.75%)
Jan 31, 2018 1884 1916 1876 1910 0 +31.59(+1.68%)
Jan 30, 2018 1885 1892 1875 1878 0 -15.89(-0.84%)
Jan 29, 2018 1918 1923 1888 1894 0 -31.06(-1.61%)
Jan 26, 2018 1942 1945 1912 1925 0 -10.96(-0.57%)
Jan 25, 2018 1933 1943 1916 1936 0 +5.14(+0.27%)
Jan 24, 2018 1935 1944 1916 1931 0 -5.93(-0.31%)
Jan 23, 2018 1924 1939 1914 1937 0 +19.49(+1.02%)
Jan 22, 2018 1902 1922 1895 1918 0 +17.96(+0.95%)
Jan 19, 2018 1883 1902 1878 1900 0 +17.58(+0.93%)
Jan 18, 2018 1909 1912 1878 1882 0 -32.70(-1.71%)
Jan 17, 2018 1901 1918 1893 1915 0 +19.95(+1.05%)
Jan 16, 2018 1896 1919 1890 1895 0 +3.98(+0.21%)
Jan 12, 2018 1891 1891 1891 1891 0 -5.76(-0.30%)
Jan 11, 2018 1899 1914 1888 1897 0 -0.64(-0.03%)
Jan 10, 2018 1915 1917 1888 1897 0 -23.97(-1.25%)
Jan 09, 2018 1939 1943 1918 1921 0 -17.26(-0.89%)
Jan 08, 2018 1934 1946 1925 1938 0 +1.40(+0.07%)
Jan 05, 2018 1935 1946 1925 1937 0 +5.35(+0.28%)
Jan 04, 2018 1967 1972 1929 1932 0 -38.99(-1.98%)
Jan 03, 2018 1977 1989 1952 1971 0 -9.77(-0.49%)
Jan 02, 2018 1988 1997 1973 1980 0 -4.78(-0.24%)
Dec 29, 2017 1985 1985 1985 1985 0 -5.60(-0.28%)
Dec 28, 2017 1978 1993 1970 1991 0 +11.39(+0.58%)
Dec 27, 2017 1979 1986 1970 1979 0 +8.02(+0.41%)
Dec 26, 2017 1959 1978 1955 1971 0 +11.61(+0.59%)
Dec 22, 2017 1952 1967 1943 1960 0 +9.83(+0.50%)
Dec 21, 2017 1969 1974 1947 1950 0 -10.99(-0.56%)
Dec 20, 2017 1983 1997 1958 1961 0 -18.55(-0.94%)
Dec 19, 2017 2019 2027 1974 1980 0 -40.05(-1.98%)
Dec 18, 2017 2007 2031 2004 2020 0 +13.57(+0.68%)
Dec 15, 2017 1996 2016 1984 2006 0 +10.79(+0.54%)
Dec 14, 2017 1990 2006 1979 1995 0 +5.21(+0.26%)
Dec 13, 2017 1986 2003 1977 1990 0 +4.10(+0.21%)
Dec 12, 2017 1984 1998 1971 1986 0 +7.32(+0.37%)
Dec 11, 2017 1985 1994 1970 1979 0 -5.37(-0.27%)
Dec 08, 2017 1979 1992 1969 1984 0 +14.97(+0.76%)
Dec 07, 2017 1951 1975 1947 1969 0 +17.64(+0.90%)
Dec 06, 2017 1948 1960 1935 1951 0 +3.30(+0.17%)
Dec 05, 2017 1975 1982 1946 1948 0 -28.99(-1.47%)
Dec 04, 2017 1990 1997 1971 1977 0 -3.57(-0.18%)
Dec 01, 2017 1973 1994 1959 1981 0 +12.34(+0.63%)
Nov 30, 2017 1971 1985 1958 1968 0 -11.98(-0.60%)
Nov 29, 2017 1991 1998 1972 1980 0 -12.75(-0.64%)
Nov 28, 2017 2010 2016 1983 1993 0 -11.47(-0.57%)
Nov 27, 2017 2015 2021 2000 2004 0 -8.71(-0.43%)
Nov 24, 2017 2018 2025 2005 2013 0 +2.04(+0.10%)
Nov 22, 2017 2015 2027 2004 2011 0 -7.37(-0.37%)
Nov 21, 2017 2002 2022 1995 2019 0 +22.97(+1.15%)
Nov 20, 2017 1997 2005 1985 1996 0 +2.91(+0.15%)
Nov 17, 2017 1991 2002 1981 1993 0 -3.99(-0.20%)
Nov 16, 2017 1985 2005 1978 1997 0 +12.13(+0.61%)
Nov 15, 2017 1999 2006 1979 1985 0 -20.14(-1.00%)
Nov 14, 2017 1998 2016 1990 2005 0 +5.21(+0.26%)
Nov 13, 2017 2001 2015 1985 1999 0 +2.87(+0.14%)
Nov 10, 2017 1984 2008 1982 1997 0 +4.43(+0.22%)
Nov 09, 2017 1988 2004 1980 1992 0 +2.00(+0.10%)
Nov 08, 2017 1981 1999 1975 1990 0 +1.23(+0.06%)
Nov 07, 2017 1982 2000 1972 1989 0 +10.62(+0.54%)
Nov 06, 2017 1972 1989 1966 1978 0 +9.19(+0.47%)
Nov 03, 2017 1951 1983 1937 1969 0 +2.27(+0.12%)
Nov 02, 2017 1964 1986 1954 1967 0 +9.77(+0.50%)
Nov 01, 2017 1957 1969 1944 1957 0 +7.54(+0.39%)
Oct 31, 2017 1943 1953 1926 1950 0 +8.26(+0.43%)
Oct 30, 2017 1949 1958 1936 1941 0 -13.87(-0.71%)
Oct 27, 2017 1940 1963 1931 1955 0 +12.93(+0.67%)
Oct 26, 2017 1975 1982 1927 1942 0 -12.39(-0.63%)
Oct 25, 2017 1956 1969 1938 1955 0 -5.19(-0.26%)
Oct 24, 2017 1969 1975 1954 1960 0 -10.94(-0.56%)
Oct 23, 2017 1978 1984 1959 1971 0 -2.54(-0.13%)
Oct 20, 2017 1990 1992 1964 1973 0 -13.71(-0.69%)
Oct 19, 2017 2002 2009 1976 1987 0 -18.78(-0.94%)
Oct 18, 2017 2006 2017 1994 2006 0 -1.31(-0.07%)
Oct 17, 2017 2004 2016 1995 2007 0 -0.21(-0.01%)
Oct 16, 2017 2009 2014 1994 2007 0 -0.98(-0.05%)
Oct 13, 2017 2007 2018 1996 2008 0 +8.01(+0.40%)
Oct 12, 2017 1996 2006 1986 2000 0 +2.43(+0.12%)
Oct 11, 2017 1995 2007 1988 1998 0 +5.32(+0.27%)
Oct 10, 2017 1997 2010 1982 1992 0 +0.80(+0.04%)
Oct 09, 2017 1988 1997 1983 1992 0 +3.97(+0.20%)
Oct 06, 2017 1986 1993 1968 1988 0 -8.77(-0.44%)
Oct 05, 2017 1998 2007 1986 1996 0 +2.28(+0.11%)
Oct 04, 2017 1988 1998 1976 1994 0 +7.17(+0.36%)
Oct 03, 2017 1981 1995 1973 1987 0 +8.40(+0.42%)
Oct 02, 2017 1974 1988 1967 1979 0 +8.83(+0.45%)
Sep 29, 2017 1970 1978 1958 1970 0 -5.26(-0.27%)
Sep 28, 2017 1960 1977 1947 1975 0 +12.86(+0.66%)
Sep 27, 2017 1972 1978 1943 1962 0 -13.93(-0.70%)
Sep 26, 2017 1977 1988 1966 1976 0 -2.01(-0.10%)
Sep 25, 2017 1968 1990 1963 1978 0 +14.16(+0.72%)
Sep 22, 2017 1975 1987 1957 1964 0 -8.17(-0.41%)
Sep 21, 2017 1976 1990 1963 1972 0 -3.27(-0.17%)
Sep 20, 2017 1976 1989 1964 1975 0 +0.70(+0.04%)
Sep 19, 2017 1981 1986 1966 1975 0 -2.34(-0.12%)
Sep 18, 2017 1976 1985 1962 1977 0 -1.40(-0.07%)
Sep 15, 2017 1979 1991 1955 1978 0 +0.28(+0.01%)
Sep 14, 2017 1959 1981 1951 1978 0 +16.60(+0.85%)
Sep 13, 2017 1967 1975 1953 1962 0 -7.31(-0.37%)
Sep 12, 2017 1990 2002 1962 1969 0 -23.98(-1.20%)
Sep 11, 2017 1975 2001 1972 1993 0 +28.38(+1.44%)
Sep 08, 2017 1959 1975 1954 1965 0 +2.54(+0.13%)
Sep 07, 2017 1968 1976 1956 1962 0 -1.85(-0.09%)
Sep 06, 2017 1972 1987 1961 1964 0 -1.89(-0.10%)
Sep 05, 2017 1981 1987 1959 1966 0 -7.38(-0.37%)
Sep 01, 2017 1979 1989 1966 1973 0 -4.38(-0.22%)
Aug 31, 2017 1956 1985 1951 1977 0 +27.39(+1.40%)
Aug 30, 2017 1934 1952 1925 1950 0 +12.68(+0.65%)
Aug 29, 2017 1943 1953 1930 1937 0 -3.67(-0.19%)
Aug 28, 2017 1960 1966 1934 1941 0 -16.13(-0.82%)
Aug 25, 2017 1951 1966 1943 1957 0 +12.84(+0.66%)
Aug 24, 2017 1955 1965 1939 1944 0 -4.53(-0.23%)
Aug 23, 2017 1929 1956 1924 1949 0 +16.88(+0.87%)
Aug 22, 2017 1944 1948 1924 1932 0 -9.96(-0.51%)
Aug 21, 2017 1919 1946 1915 1942 0 +23.87(+1.24%)
Aug 18, 2017 1915 1929 1900 1918 0 -3.35(-0.17%)
Aug 17, 2017 1933 1945 1918 1921 0 -14.35(-0.74%)
Aug 16, 2017 1932 1954 1927 1936 0 +6.81(+0.35%)
Aug 15, 2017 1929 1935 1910 1929 0 -6.06(-0.31%)
Aug 14, 2017 1910 1940 1905 1935 0 +30.35(+1.59%)
Aug 11, 2017 1903 1915 1892 1905 0 -8.66(-0.45%)
Aug 10, 2017 1923 1930 1908 1913 0 -12.88(-0.67%)
Aug 09, 2017 1936 1942 1915 1926 0 -8.33(-0.43%)
Aug 08, 2017 1931 1944 1918 1935 0 +2.02(+0.10%)
Aug 07, 2017 1944 1947 1924 1933 0 -10.98(-0.56%)
Aug 04, 2017 1941 1956 1930 1944 0 +3.97(+0.20%)
Aug 03, 2017 1935 1956 1925 1940 0 +4.53(+0.23%)
Aug 02, 2017 1949 1958 1924 1935 0 -18.41(-0.94%)
Aug 01, 2017 1943 1962 1932 1953 0 +22.96(+1.19%)
Jul 31, 2017 1937 1945 1912 1930 0 -2.55(-0.13%)
Jul 28, 2017 1935 1950 1921 1933 0 +2.10(+0.11%)
Jul 27, 2017 1923 1946 1902 1931 0 +11.69(+0.61%)
Jul 26, 2017 1907 1935 1899 1919 0 +11.41(+0.60%)
Jul 25, 2017 1911 1921 1892 1908 0 +0.59(+0.03%)
Jul 24, 2017 1905 1916 1890 1907 0 +2.35(+0.12%)
Jul 21, 2017 1919 1929 1890 1905 0 -11.07(-0.58%)
Jul 20, 2017 1933 1945 1911 1916 0 -18.88(-0.98%)
Jul 19, 2017 1912 1940 1908 1935 0 +25.12(+1.32%)
Jul 18, 2017 1910 1925 1898 1910 0 -0.92(-0.05%)
Jul 17, 2017 1898 1917 1889 1911 0 +14.58(+0.77%)
Jul 14, 2017 1895 1908 1886 1896 0 +13.66(+0.73%)
Jul 13, 2017 1889 1898 1874 1882 0 -2.98(-0.16%)
Jul 12, 2017 1874 1900 1869 1885 0 +23.86(+1.28%)
Jul 11, 2017 1862 1867 1843 1862 0 -1.62(-0.09%)
Jul 10, 2017 1891 1896 1861 1863 0 -24.03(-1.27%)
Jul 07, 2017 1876 1893 1866 1887 0 +13.55(+0.72%)
Jul 06, 2017 1891 1900 1870 1874 0 -27.34(-1.44%)
Jul 05, 2017 1926 1932 1890 1901 0 -28.58(-1.48%)
Jul 03, 2017 1916 1936 1906 1930 0 +20.18(+1.06%)
Jun 30, 2017 1906 1924 1895 1909 0 +8.49(+0.45%)
Jun 29, 2017 1906 1916 1887 1901 0 -14.04(-0.73%)
Jun 28, 2017 1911 1929 1899 1915 0 +6.82(+0.36%)
Jun 27, 2017 1925 1935 1901 1908 0 -22.81(-1.18%)
Jun 26, 2017 1924 1944 1912 1931 0 +14.45(+0.75%)
Jun 23, 2017 1906 1932 1898 1916 0 +6.69(+0.35%)
Jun 22, 2017 1916 1921 1898 1910 0 -7.65(-0.40%)
Jun 21, 2017 1929 1937 1907 1917 0 -10.43(-0.54%)
Jun 20, 2017 1943 1950 1913 1928 0 -14.92(-0.77%)
Jun 19, 2017 1944 1952 1927 1943 0 +0.64(+0.03%)
Jun 16, 2017 1944 1956 1929 1942 0 -7.01(-0.36%)
Jun 15, 2017 1933 1961 1929 1949 0 +3.35(+0.17%)
Jun 14, 2017 1952 1961 1934 1946 0 +7.80(+0.40%)
Jun 13, 2017 1931 1943 1916 1938 0 +5.76(+0.30%)
Jun 12, 2017 1913 1942 1907 1932 0 +18.33(+0.96%)
Jun 09, 2017 1906 1927 1894 1914 0 +6.97(+0.37%)
Jun 08, 2017 1914 1921 1892 1907 0 -8.11(-0.42%)
Jun 07, 2017 1917 1928 1906 1915 0 -3.26(-0.17%)
Jun 06, 2017 1924 1932 1905 1918 0 -3.47(-0.18%)
Jun 05, 2017 1934 1943 1914 1922 0 -17.40(-0.90%)
Jun 02, 2017 1936 1954 1921 1939 0 +10.92(+0.57%)
Jun 01, 2017 1902 1933 1892 1928 0 +23.70(+1.24%)
May 31, 2017 1902 1914 1885 1905 0 +7.80(+0.41%)
May 30, 2017 1904 1916 1893 1897 0 -9.27(-0.49%)
May 26, 2017 1913 1921 1897 1906 0 -7.16(-0.37%)
May 25, 2017 1922 1933 1907 1913 0 -5.29(-0.28%)
May 24, 2017 1908 1927 1906 1918 0 +13.39(+0.70%)
May 23, 2017 1907 1920 1895 1905 0 +2.01(+0.11%)
May 22, 2017 1896 1914 1887 1903 0 +7.59(+0.40%)
May 19, 2017 1876 1905 1865 1895 0 +12.39(+0.66%)
May 18, 2017 1877 1891 1858 1883 0 +2.06(+0.11%)
May 17, 2017 1868 1897 1862 1881 0 +8.03(+0.43%)
May 16, 2017 1879 1888 1856 1873 0 -5.95(-0.32%)
May 15, 2017 1870 1898 1865 1879 0 +11.70(+0.63%)
May 12, 2017 1874 1882 1861 1867 0 -9.56(-0.51%)
May 11, 2017 1884 1891 1862 1877 0 -15.64(-0.83%)
May 10, 2017 1877 1903 1870 1892 0 +13.37(+0.71%)
May 09, 2017 1896 1901 1867 1879 0 -17.00(-0.90%)
May 08, 2017 1906 1919 1882 1896 0 -5.43(-0.29%)
May 05, 2017 1890 1908 1884 1902 0 +17.58(+0.93%)
May 04, 2017 1876 1905 1847 1884 0 -15.48(-0.81%)
May 03, 2017 1928 1931 1889 1899 0 -23.16(-1.20%)
May 02, 2017 1929 1942 1911 1923 0 -4.31(-0.22%)
May 01, 2017 1920 1935 1907 1927 0 +10.88(+0.57%)
Apr 28, 2017 1919 1936 1894 1916 0 -19.79(-1.02%)
Apr 27, 2017 1939 1950 1923 1936 0 +8.12(+0.42%)
Apr 26, 2017 1933 1947 1916 1928 0 -10.54(-0.54%)
Apr 25, 2017 1938 1951 1930 1938 0 +3.37(+0.17%)
Apr 24, 2017 1974 1976 1922 1935 0 -23.83(-1.22%)
Apr 21, 2017 1954 1970 1946 1959 0 +3.36(+0.17%)
Apr 20, 2017 1954 1963 1937 1955 0 +2.24(+0.11%)
Apr 19, 2017 1963 1972 1947 1953 0 -12.82(-0.65%)
Apr 18, 2017 1969 1981 1954 1966 0 -3.79(-0.19%)
Apr 17, 2017 1948 1970 1943 1970 0 +26.12(+1.34%)
Apr 13, 2017 1953 1961 1937 1944 0 -7.35(-0.38%)
Apr 12, 2017 1953 1966 1941 1951 0 -4.33(-0.22%)
Apr 11, 2017 1940 1958 1933 1955 0 +15.49(+0.80%)
Apr 10, 2017 1930 1946 1924 1940 0 +10.19(+0.53%)
Apr 07, 2017 1925 1942 1921 1930 0 +4.02(+0.21%)
Apr 06, 2017 1907 1931 1896 1926 0 +17.26(+0.90%)
Apr 05, 2017 1910 1921 1898 1908 0 +4.66(+0.24%)
Apr 04, 2017 1895 1912 1887 1904 0 +6.42(+0.34%)
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.