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 (%)
Jul 31, 2014 1692 1705 1678 1682 0 -67.20(-3.84%)
Jul 23, 2014 1754 1758 1742 1750 0 -1.94(-0.11%)
Jul 22, 2014 1754 1763 1746 1751 0 +4.42(+0.25%)
Jul 21, 2014 1746 1754 1736 1747 0 -2.77(-0.16%)
Jul 18, 2014 1737 1754 1732 1750 0 +15.31(+0.88%)
Jul 17, 2014 1741 1750 1730 1735 0 -11.09(-0.64%)
Jul 16, 2014 1744 1752 1732 1746 0 +5.10(+0.29%)
Jul 15, 2014 1743 1751 1732 1741 0 -0.92(-0.05%)
Jul 14, 2014 1739 1748 1727 1741 0 +7.39(+0.43%)
Jul 11, 2014 1734 1741 1724 1734 0 +0.47(+0.03%)
Jul 10, 2014 1722 1742 1717 1734 0 +2.25(+0.13%)
Jul 09, 2014 1735 1740 1718 1731 0 -4.65(-0.27%)
Jul 08, 2014 1729 1741 1724 1736 0 +4.02(+0.23%)
Jul 07, 2014 1731 1742 1720 1732 0 -0.40(-0.02%)
Jul 03, 2014 1732 1732 1732 0 -5.58(-0.32%)
Jul 02, 2014 1741 1746 1724 1738 0 -4.37(-0.25%)
Jul 01, 2014 1747 1755 1728 1742 0 +0.97(+0.06%)
Jun 30, 2014 1741 1751 1726 1741 0 -79.24(-4.35%)
Jun 27, 2014 1800 1827 1796 1821 0 +17.19(+0.95%)
Jun 26, 2014 1804 1811 1791 1803 0 -1.50(-0.08%)
Jun 25, 2014 1801 1811 1794 1805 0 +0.18(+0.01%)
Jun 24, 2014 1797 1816 1790 1805 0 +3.85(+0.21%)
Jun 23, 2014 1807 1819 1797 1801 0 -6.89(-0.38%)
Jun 20, 2014 1805 1814 1791 1808 0 -0.66(-0.04%)
Jun 19, 2014 1801 1815 1791 1808 0 +8.51(+0.47%)
Jun 18, 2014 1790 1805 1778 1800 0 +8.52(+0.48%)
Jun 17, 2014 1783 1800 1776 1791 0 +5.17(+0.29%)
Jun 16, 2014 1789 1802 1774 1786 0 -2.66(-0.15%)
Jun 13, 2014 1792 1796 1774 1789 0 -0.69(-0.04%)
Jun 12, 2014 1794 1800 1776 1790 0 -9.33(-0.52%)
Jun 11, 2014 1797 1807 1785 1799 0 -0.42(-0.02%)
Jun 10, 2014 1805 1812 1790 1799 0 -23.48(-1.29%)
Jun 06, 2014 1831 1836 1813 1823 0 -4.14(-0.23%)
Jun 05, 2014 1801 1830 1791 1827 0 +28.44(+1.58%)
Jun 04, 2014 1792 1803 1785 1798 0 +3.67(+0.20%)
Jun 03, 2014 1793 1802 1784 1795 0 -0.96(-0.05%)
Jun 02, 2014 1790 1805 1779 1796 0 +7.71(+0.43%)
May 30, 2014 1783 1796 1775 1788 0 +5.31(+0.30%)
May 29, 2014 1784 1790 1770 1783 0 +3.52(+0.20%)
May 28, 2014 1774 1788 1756 1779 0 +4.81(+0.27%)
May 27, 2014 1760 1779 1753 1774 0 +20.97(+1.20%)
May 23, 2014 1753 1753 1753 0 +17.93(+1.03%)
May 22, 2014 1735 1742 1725 1736 0 +0.24(+0.01%)
May 21, 2014 1741 1746 1726 1735 0 -1.06(-0.06%)
May 20, 2014 1745 1754 1728 1736 0 -9.65(-0.55%)
May 19, 2014 1747 1757 1734 1746 0 -4.13(-0.24%)
May 16, 2014 1735 1754 1727 1750 0 +16.09(+0.93%)
May 15, 2014 1745 1751 1718 1734 0 -13.08(-0.75%)
May 14, 2014 1747 1761 1735 1747 0 -2.46(-0.14%)
May 13, 2014 1758 1775 1742 1750 0 -14.74(-0.84%)
May 12, 2014 1761 1772 1756 1764 0 +9.58(+0.55%)
May 09, 2014 1751 1763 1737 1755 0 +2.50(+0.14%)
May 08, 2014 1753 1770 1742 1752 0 +0.78(+0.04%)
May 07, 2014 1735 1755 1727 1751 0 +17.69(+1.02%)
May 06, 2014 1740 1745 1722 1734 0 -7.33(-0.42%)
May 05, 2014 1729 1749 1721 1741 0 +3.27(+0.19%)
May 02, 2014 1734 1751 1722 1738 0 +2.22(+0.13%)
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.