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 (%)
Aug 31, 2015 1531 1535 1498 1501 0 -33.33(-2.17%)
Aug 28, 2015 1531 1539 1513 1534 0 +1.34(+0.09%)
Aug 27, 2015 1521 1544 1501 1533 0 +27.57(+1.83%)
Aug 26, 2015 1498 1514 1472 1505 0 +34.02(+2.31%)
Aug 25, 2015 1550 1555 1469 1471 0 -51.15(-3.36%)
Aug 24, 2015 1532 1575 1509 1523 0 -65.98(-4.15%)
Aug 21, 2015 1615 1623 1587 1588 0 -35.56(-2.19%)
Aug 20, 2015 1630 1640 1617 1624 0 -13.13(-0.80%)
Aug 19, 2015 1643 1653 1627 1637 0 -8.02(-0.49%)
Aug 18, 2015 1637 1649 1629 1645 0 +4.28(+0.26%)
Aug 17, 2015 1627 1643 1612 1641 0 +13.71(+0.84%)
Aug 14, 2015 1615 1631 1606 1627 0 +9.49(+0.59%)
Aug 13, 2015 1624 1647 1597 1618 0 +4.43(+0.27%)
Aug 12, 2015 1609 1620 1592 1613 0 -8.43(-0.52%)
Aug 11, 2015 1610 1630 1603 1622 0 +3.39(+0.21%)
Aug 10, 2015 1621 1629 1610 1618 0 +4.26(+0.26%)
Aug 07, 2015 1605 1623 1589 1614 0 +4.95(+0.31%)
Aug 06, 2015 1616 1624 1582 1609 0 -10.10(-0.62%)
Aug 05, 2015 1632 1642 1608 1619 0 -9.16(-0.56%)
Aug 04, 2015 1639 1652 1621 1628 0 -11.91(-0.73%)
Aug 03, 2015 1631 1646 1623 1640 0 +10.83(+0.66%)
Jul 31, 2015 1629 1645 1621 1629 0 +11.00(+0.68%)
Jul 30, 2015 1614 1627 1604 1618 0 -2.66(-0.16%)
Jul 29, 2015 1606 1629 1592 1621 0 +12.37(+0.77%)
Jul 28, 2015 1604 1621 1594 1609 0 +7.72(+0.48%)
Jul 27, 2015 1602 1615 1594 1601 0 -2.08(-0.13%)
Jul 24, 2015 1596 1612 1591 1603 0 +4.47(+0.28%)
Jul 23, 2015 1617 1623 1588 1599 0 -16.56(-1.03%)
Jul 22, 2015 1610 1624 1607 1615 0 +4.40(+0.27%)
Jul 21, 2015 1618 1629 1605 1611 0 -6.88(-0.43%)
Jul 20, 2015 1618 1626 1607 1618 0 -2.21(-0.14%)
Jul 17, 2015 1630 1636 1614 1620 0 -10.35(-0.63%)
Jul 16, 2015 1622 1637 1612 1630 0 +12.53(+0.77%)
Jul 15, 2015 1612 1624 1603 1618 0 +2.38(+0.15%)
Jul 14, 2015 1614 1625 1606 1615 0 +2.64(+0.16%)
Jul 13, 2015 1618 1631 1606 1613 0 +4.08(+0.25%)
Jul 10, 2015 1604 1621 1598 1609 0 +11.06(+0.69%)
Jul 09, 2015 1614 1623 1593 1598 0 -8.38(-0.52%)
Jul 08, 2015 1609 1621 1597 1606 0 -11.80(-0.73%)
Jul 07, 2015 1609 1627 1597 1618 0 +16.48(+1.03%)
Jul 06, 2015 1583 1606 1581 1601 0 +9.64(+0.61%)
Jul 02, 2015 1592 1592 1592 1592 0 +1.71(+0.11%)
Jul 01, 2015 1568 1592 1560 1590 0 +22.33(+1.42%)
Jun 30, 2015 1578 1586 1559 1568 0 -2.99(-0.19%)
Jun 29, 2015 1590 1605 1570 1571 0 -24.59(-1.54%)
Jun 26, 2015 1583 1600 1575 1595 0 +11.44(+0.72%)
Jun 25, 2015 1597 1603 1579 1584 0 -15.27(-0.95%)
Jun 24, 2015 1606 1619 1597 1599 0 -8.89(-0.55%)
Jun 23, 2015 1610 1622 1601 1608 0 -6.35(-0.39%)
Jun 22, 2015 1629 1637 1612 1614 0 -11.37(-0.70%)
Jun 19, 2015 1632 1637 1617 1626 0 -10.64(-0.65%)
Jun 18, 2015 1619 1645 1616 1636 0 +21.37(+1.32%)
Jun 17, 2015 1603 1618 1592 1615 0 +13.19(+0.82%)
Jun 16, 2015 1594 1607 1590 1602 0 +9.23(+0.58%)
Jun 15, 2015 1601 1605 1586 1592 0 -13.13(-0.82%)
Jun 12, 2015 1606 1617 1599 1606 0 -5.20(-0.32%)
Jun 11, 2015 1611 1620 1603 1611 0 +7.74(+0.48%)
Jun 10, 2015 1596 1615 1588 1603 0 +9.80(+0.62%)
Jun 09, 2015 1600 1608 1587 1593 0 -7.88(-0.49%)
Jun 08, 2015 1602 1611 1593 1601 0 +0.50(+0.03%)
Jun 05, 2015 1597 1614 1587 1601 0 -15.79(-0.98%)
Jun 04, 2015 1613 1627 1607 1616 0 +0.09(+0.01%)
Jun 03, 2015 1625 1639 1610 1616 0 -9.36(-0.58%)
Jun 02, 2015 1634 1639 1618 1626 0 -14.68(-0.89%)
Jun 01, 2015 1630 1650 1623 1640 0 +12.91(+0.79%)
May 29, 2015 1644 1650 1624 1627 0 -16.31(-0.99%)
May 28, 2015 1643 1651 1633 1644 0 -2.05(-0.12%)
May 27, 2015 1633 1650 1629 1646 0 +14.18(+0.87%)
May 26, 2015 1643 1647 1623 1632 0 -13.47(-0.82%)
May 22, 2015 1645 1645 1645 1645 0 -1.50(-0.09%)
May 21, 2015 1657 1661 1638 1647 0 -11.00(-0.66%)
May 20, 2015 1666 1675 1651 1658 0 -5.70(-0.34%)
May 19, 2015 1657 1674 1654 1663 0 -0.42(-0.03%)
May 18, 2015 1656 1668 1648 1664 0 +0.52(+0.03%)
May 15, 2015 1655 1669 1647 1663 0 +16.39(+1.00%)
May 14, 2015 1632 1650 1624 1647 0 +25.97(+1.60%)
May 13, 2015 1643 1658 1618 1621 0 -19.83(-1.21%)
May 12, 2015 1631 1648 1611 1641 0 +1.37(+0.08%)
May 11, 2015 1660 1671 1632 1639 0 -26.13(-1.57%)
May 08, 2015 1669 1692 1659 1665 0 +19.29(+1.17%)
May 07, 2015 1625 1652 1616 1646 0 +23.77(+1.47%)
May 06, 2015 1623 1636 1608 1622 0 -2.11(-0.13%)
May 05, 2015 1652 1658 1618 1624 0 -33.13(-2.00%)
May 04, 2015 1658 1672 1651 1658 0 +4.89(+0.30%)
May 01, 2015 1646 1666 1640 1653 0 +7.94(+0.48%)
Apr 30, 2015 1655 1666 1633 1645 0 -20.60(-1.24%)
Apr 29, 2015 1679 1690 1658 1665 0 -27.09(-1.60%)
Apr 28, 2015 1683 1702 1671 1692 0 +1.52(+0.09%)
Apr 27, 2015 1700 1708 1683 1691 0 -6.14(-0.36%)
Apr 24, 2015 1691 1707 1685 1697 0 +6.94(+0.41%)
Apr 23, 2015 1690 1700 1681 1690 0 -3.42(-0.20%)
Apr 22, 2015 1692 1700 1682 1694 0 +0.68(+0.04%)
Apr 21, 2015 1699 1711 1687 1693 0 -1.22(-0.07%)
Apr 20, 2015 1694 1706 1687 1694 0 +3.72(+0.22%)
Apr 17, 2015 1696 1705 1679 1690 0 -13.83(-0.81%)
Apr 16, 2015 1697 1713 1687 1704 0 +3.64(+0.21%)
Apr 15, 2015 1708 1716 1696 1701 0 -4.82(-0.28%)
Apr 14, 2015 1706 1716 1698 1705 0 +4.16(+0.24%)
Apr 13, 2015 1699 1714 1695 1701 0 -1.06(-0.06%)
Apr 10, 2015 1712 1725 1697 1702 0 -1.22(-0.07%)
Apr 09, 2015 1731 1735 1698 1704 0 -31.68(-1.83%)
Apr 08, 2015 1740 1749 1726 1735 0 -3.89(-0.22%)
Apr 07, 2015 1764 1769 1736 1739 0 -33.31(-1.88%)
Apr 06, 2015 1754 1778 1752 1772 0 +16.28(+0.93%)
Apr 02, 2015 1756 1756 1756 1756 0 +12.87(+0.74%)
Apr 01, 2015 1745 1759 1726 1743 0 -5.26(-0.30%)
Mar 31, 2015 1760 1771 1741 1749 0 -17.34(-0.98%)
Mar 30, 2015 1753 1772 1746 1766 0 +26.16(+1.50%)
Mar 27, 2015 1735 1746 1725 1740 0 +3.11(+0.18%)
Mar 26, 2015 1740 1752 1726 1737 0 -8.04(-0.46%)
Mar 25, 2015 1772 1779 1740 1745 0 -23.54(-1.33%)
Mar 24, 2015 1781 1787 1764 1768 0 -16.15(-0.91%)
Mar 23, 2015 1784 1800 1775 1784 0 -0.53(-0.03%)
Mar 20, 2015 1745 1789 1742 1785 0 +44.75(+2.57%)
Mar 19, 2015 1730 1750 1724 1740 0 +2.90(+0.17%)
Mar 18, 2015 1701 1742 1689 1737 0 +35.79(+2.10%)
Mar 17, 2015 1700 1710 1690 1701 0 -1.86(-0.11%)
Mar 16, 2015 1692 1712 1686 1703 0 +19.57(+1.16%)
Mar 13, 2015 1686 1693 1672 1684 0 -5.74(-0.34%)
Mar 12, 2015 1678 1700 1672 1689 0 +18.48(+1.11%)
Mar 11, 2015 1672 1681 1657 1671 0 -0.03(-0.00%)
Mar 10, 2015 1666 1682 1660 1671 0 -2.79(-0.17%)
Mar 09, 2015 1673 1687 1657 1674 0 +7.49(+0.45%)
Mar 06, 2015 1699 1704 1658 1666 0 -55.90(-3.25%)
Mar 05, 2015 1723 1738 1714 1722 0 +3.87(+0.23%)
Mar 04, 2015 1718 1736 1711 1718 0 -16.35(-0.94%)
Mar 03, 2015 1735 1741 1731 1735 0 -2.60(-0.15%)
Mar 02, 2015 1734 1757 1725 1737 0 +4.90(+0.28%)
Feb 27, 2015 1724 1740 1712 1732 0 +9.62(+0.56%)
Feb 26, 2015 1731 1733 1715 1723 0 -14.89(-0.86%)
Feb 25, 2015 1734 1756 1728 1738 0 +3.53(+0.20%)
Feb 24, 2015 1754 1757 1725 1734 0 -26.54(-1.51%)
Feb 23, 2015 1750 1765 1741 1761 0 +13.76(+0.79%)
Feb 20, 2015 1730 1752 1726 1747 0 +14.58(+0.84%)
Feb 19, 2015 1754 1758 1727 1732 0 -27.42(-1.56%)
Feb 18, 2015 1746 1762 1731 1760 0 +12.24(+0.70%)
Feb 17, 2015 1758 1776 1737 1747 0 -15.39(-0.87%)
Feb 13, 2015 1763 1763 1763 1763 0 -6.85(-0.39%)
Feb 12, 2015 1753 1781 1733 1770 0 +19.86(+1.13%)
Feb 11, 2015 1764 1772 1738 1750 0 -17.35(-0.98%)
Feb 10, 2015 1765 1775 1743 1767 0 +5.15(+0.29%)
Feb 09, 2015 1775 1786 1757 1762 0 -13.66(-0.77%)
Feb 06, 2015 1810 1812 1765 1776 0 -38.10(-2.10%)
Feb 05, 2015 1792 1816 1784 1814 0 +25.76(+1.44%)
Feb 04, 2015 1794 1799 1780 1788 0 -11.97(-0.66%)
Feb 03, 2015 1781 1804 1771 1800 0 +20.01(+1.12%)
Feb 02, 2015 1790 1794 1750 1780 0 -6.63(-0.37%)
Jan 30, 2015 1808 1817 1782 1787 0 -26.63(-1.47%)
Jan 29, 2015 1809 1821 1792 1813 0 +7.72(+0.43%)
Jan 28, 2015 1825 1833 1802 1806 0 -15.94(-0.88%)
Jan 27, 2015 1812 1833 1800 1822 0 -3.34(-0.18%)
Jan 26, 2015 1807 1828 1800 1825 0 +17.23(+0.95%)
Jan 23, 2015 1814 1822 1799 1808 0 -5.20(-0.29%)
Jan 22, 2015 1801 1816 1792 1813 0 +23.04(+1.29%)
Jan 21, 2015 1785 1797 1777 1790 0 +2.34(+0.13%)
Jan 20, 2015 1806 1813 1780 1787 0 -15.95(-0.88%)
Jan 16, 2015 1780 1807 1772 1803 0 +22.89(+1.29%)
Jan 15, 2015 1780 1781 1773 1780 0 -2.15(-0.12%)
Jan 14, 2015 1756 1785 1746 1783 0 +13.45(+0.76%)
Jan 13, 2015 1769 1769 1769 1769 0 -3.61(-0.20%)
Jan 12, 2015 1761 1777 1755 1773 0 +10.58(+0.60%)
Jan 09, 2015 1764 1775 1752 1762 0 -3.34(-0.19%)
Jan 08, 2015 1762 1774 1749 1766 0 +5.97(+0.34%)
Jan 07, 2015 1742 1767 1732 1760 0 +22.24(+1.28%)
Jan 06, 2015 1735 1753 1721 1737 0 +7.67(+0.44%)
Jan 05, 2015 1720 1743 1708 1730 0 +2.72(+0.16%)
Jan 02, 2015 1716 1730 1708 1727 0 +18.43(+1.08%)
Dec 31, 2014 1709 1709 1709 1709 0 -27.57(-1.59%)
Dec 30, 2014 1740 1751 1731 1736 0 -5.63(-0.32%)
Dec 29, 2014 1736 1753 1733 1742 0 +6.58(+0.38%)
Dec 26, 2014 1734 1744 1728 1735 0 +3.54(+0.20%)
Dec 24, 2014 1732 1732 1732 1732 0 -0.87(-0.05%)
Dec 23, 2014 1731 1743 1719 1732 0 +8.79(+0.51%)
Dec 22, 2014 1709 1728 1701 1724 0 +17.55(+1.03%)
Dec 19, 2014 1698 1714 1688 1706 0 +8.12(+0.48%)
Dec 18, 2014 1691 1704 1679 1698 0 +17.64(+1.05%)
Dec 17, 2014 1647 1686 1639 1680 0 +37.20(+2.26%)
Dec 16, 2014 1643 1654 1643 1643 0 +8.23(+0.50%)
Dec 15, 2014 1659 1664 1630 1635 0 -21.07(-1.27%)
Dec 12, 2014 1667 1680 1654 1656 0 -17.92(-1.07%)
Dec 11, 2014 1672 1685 1663 1674 0 +6.97(+0.42%)
Dec 10, 2014 1671 1680 1659 1667 0 -9.04(-0.54%)
Dec 09, 2014 1659 1681 1655 1676 0 +7.50(+0.45%)
Dec 08, 2014 1668 1686 1660 1669 0 +0.70(+0.04%)
Dec 05, 2014 1663 1672 1650 1668 0 +2.18(+0.13%)
Dec 04, 2014 1663 1671 1651 1666 0 +1.87(+0.11%)
Dec 03, 2014 1667 1673 1653 1664 0 -4.07(-0.24%)
Dec 02, 2014 1666 1677 1652 1668 0 +0.50(+0.03%)
Dec 01, 2014 1677 1685 1663 1667 0 -11.73(-0.70%)
Nov 28, 2014 1676 1696 1669 1679 0 +4.33(+0.26%)
Nov 26, 2014 1675 1675 1675 1675 0 +6.61(+0.40%)
Nov 25, 2014 1666 1677 1656 1668 0 +3.67(+0.22%)
Nov 24, 2014 1658 1674 1654 1664 0 +8.93(+0.54%)
Nov 21, 2014 1653 1662 1642 1656 0 +13.62(+0.83%)
Nov 20, 2014 1637 1648 1629 1642 0 +4.86(+0.30%)
Nov 19, 2014 1646 1651 1632 1637 0 -9.54(-0.58%)
Nov 18, 2014 1647 1656 1639 1647 0 +1.49(+0.09%)
Nov 17, 2014 1649 1664 1640 1645 0 +0.88(+0.05%)
Nov 14, 2014 1660 1667 1640 1644 0 -15.94(-0.96%)
Nov 13, 2014 1662 1675 1654 1660 0 +0.08(+0.00%)
Nov 12, 2014 1669 1678 1653 1660 0 -19.72(-1.17%)
Nov 11, 2014 1689 1697 1669 1680 0 -25.95(-1.52%)
Nov 10, 2014 1710 1726 1685 1706 0 -21.36(-1.24%)
Nov 07, 2014 1722 1738 1713 1727 0 +6.99(+0.41%)
Nov 06, 2014 1735 1743 1716 1720 0 -13.84(-0.80%)
Nov 05, 2014 1741 1745 1722 1734 0 +1.46(+0.08%)
Nov 04, 2014 1730 1740 1715 1732 0 +2.04(+0.12%)
Nov 03, 2014 1710 1737 1703 1730 0 +21.08(+1.23%)
Oct 31, 2014 1707 1717 1691 1709 0 +12.22(+0.72%)
Oct 30, 2014 1672 1699 1664 1697 0 +13.90(+0.83%)
Oct 28, 2014 1687 1693 1664 1683 0 -4.70(-0.28%)
Oct 27, 2014 1678 1688 1675 1688 0 +7.98(+0.48%)
Oct 24, 2014 1684 1689 1669 1680 0 -1.59(-0.09%)
Oct 23, 2014 1677 1692 1668 1682 0 +10.27(+0.61%)
Oct 21, 2014 1664 1675 1654 1671 0 +12.84(+0.77%)
Oct 20, 2014 1633 1660 1630 1658 0 +22.38(+1.37%)
Oct 17, 2014 1636 1637 1634 1636 0 -1.47(-0.09%)
Oct 16, 2014 1616 1646 1610 1638 0 +8.27(+0.51%)
Oct 15, 2014 1629 1647 1612 1629 0 -9.85(-0.60%)
Oct 14, 2014 1618 1652 1612 1639 0 +28.18(+1.75%)
Oct 13, 2014 1607 1629 1603 1611 0 +3.27(+0.20%)
Oct 10, 2014 1612 1632 1604 1608 0 -2.08(-0.13%)
Oct 09, 2014 1612 1633 1603 1610 0 -3.58(-0.22%)
Oct 08, 2014 1589 1618 1584 1613 0 +25.50(+1.61%)
Oct 07, 2014 1592 1605 1585 1588 0 -9.27(-0.58%)
Oct 06, 2014 1589 1607 1587 1597 0 +10.18(+0.64%)
Oct 03, 2014 1589 1597 1576 1587 0 +5.57(+0.35%)
Oct 02, 2014 1579 1593 1569 1581 0 -0.48(-0.03%)
Oct 01, 2014 1579 1593 1573 1582 0 +1.63(+0.10%)
Sep 30, 2014 1596 1599 1576 1580 0 -14.17(-0.89%)
Sep 29, 2014 1583 1596 1573 1594 0 +3.15(+0.20%)
Sep 26, 2014 1575 1594 1567 1591 0 +13.16(+0.83%)
Sep 25, 2014 1590 1592 1573 1578 0 -44.58(-2.75%)
Sep 19, 2014 1625 1634 1610 1623 0 +2.57(+0.16%)
Sep 18, 2014 1640 1644 1616 1620 0 -18.81(-1.15%)
Sep 17, 2014 1644 1657 1633 1639 0 -0.95(-0.06%)
Sep 16, 2014 1627 1647 1623 1640 0 +12.17(+0.75%)
Sep 15, 2014 1640 1648 1619 1628 0 -9.11(-0.56%)
Sep 12, 2014 1680 1684 1625 1637 0 -50.54(-3.00%)
Sep 11, 2014 1687 1698 1681 1687 0 -2.40(-0.14%)
Sep 10, 2014 1704 1705 1685 1690 0 -18.01(-1.05%)
Sep 09, 2014 1718 1719 1702 1708 0 -11.14(-0.65%)
Sep 08, 2014 1719 1731 1710 1719 0 -1.35(-0.08%)
Sep 05, 2014 1700 1722 1697 1720 0 +22.83(+1.35%)
Sep 04, 2014 1703 1713 1693 1697 0 -8.53(-0.50%)
Sep 03, 2014 1710 1716 1702 1706 0 -1.85(-0.11%)
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.