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 (%)
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%)
Apr 01, 2016 1702 1717 1689 1710 0 -2.03(-0.12%)
Mar 31, 2016 1708 1721 1698 1712 0 +2.62(+0.15%)
Mar 30, 2016 1719 1725 1698 1709 0 -7.65(-0.45%)
Mar 29, 2016 1672 1721 1670 1717 0 +45.47(+2.72%)
Mar 28, 2016 1663 1677 1654 1671 0 +10.03(+0.60%)
Mar 24, 2016 1661 1661 1661 1661 0 +0.82(+0.05%)
Mar 23, 2016 1669 1682 1655 1661 0 -10.78(-0.64%)
Mar 22, 2016 1661 1680 1652 1671 0 +6.52(+0.39%)
Mar 21, 2016 1667 1684 1654 1665 0 -7.89(-0.47%)
Mar 18, 2016 1675 1689 1658 1673 0 -3.18(-0.19%)
Mar 17, 2016 1651 1682 1643 1676 0 +26.49(+1.61%)
Mar 16, 2016 1623 1656 1616 1649 0 +20.50(+1.26%)
Mar 15, 2016 1619 1636 1609 1629 0 +0.38(+0.02%)
Mar 14, 2016 1630 1638 1615 1629 0 -4.97(-0.30%)
Mar 11, 2016 1620 1639 1610 1634 0 +30.80(+1.92%)
Mar 10, 2016 1619 1628 1584 1603 0 -10.35(-0.64%)
Mar 09, 2016 1608 1625 1599 1613 0 +7.07(+0.44%)
Mar 08, 2016 1628 1641 1601 1606 0 -23.77(-1.46%)
Mar 07, 2016 1615 1639 1610 1630 0 +7.95(+0.49%)
Mar 04, 2016 1619 1632 1602 1622 0 +2.18(+0.13%)
Mar 03, 2016 1611 1626 1600 1620 0 +10.61(+0.66%)
Mar 02, 2016 1588 1611 1568 1609 0 +16.12(+1.01%)
Mar 01, 2016 1573 1597 1559 1593 0 +35.49(+2.28%)
Feb 29, 2016 1560 1581 1551 1557 0 -2.35(-0.15%)
Feb 26, 2016 1573 1582 1555 1560 0 -9.89(-0.63%)
Feb 25, 2016 1562 1578 1554 1570 0 +18.42(+1.19%)
Feb 24, 2016 1547 1562 1535 1551 0 -2.25(-0.14%)
Feb 23, 2016 1556 1570 1547 1554 0 -6.56(-0.42%)
Feb 22, 2016 1549 1572 1545 1560 0 +18.98(+1.23%)
Feb 19, 2016 1545 1562 1527 1541 0 -10.46(-0.67%)
Feb 18, 2016 1548 1565 1527 1552 0 +3.97(+0.26%)
Feb 17, 2016 1532 1569 1519 1548 0 +21.37(+1.40%)
Feb 16, 2016 1500 1535 1487 1526 0 +39.73(+2.67%)
Feb 12, 2016 1486 1486 1486 1486 0 +8.09(+0.55%)
Feb 11, 2016 1471 1504 1453 1478 0 -17.74(-1.19%)
Feb 10, 2016 1495 1514 1490 1496 0 -5.38(-0.36%)
Feb 09, 2016 1504 1527 1481 1502 0 -18.41(-1.21%)
Feb 08, 2016 1541 1546 1490 1520 0 -31.91(-2.06%)
Feb 05, 2016 1585 1595 1547 1552 0 -42.18(-2.65%)
Feb 04, 2016 1583 1610 1573 1594 0 +5.08(+0.32%)
Feb 03, 2016 1588 1604 1562 1589 0 +9.93(+0.63%)
Feb 02, 2016 1595 1603 1568 1579 0 -22.64(-1.41%)
Feb 01, 2016 1584 1618 1567 1602 0 +2.47(+0.15%)
Jan 29, 2016 1561 1603 1555 1599 0 +51.80(+3.35%)
Jan 28, 2016 1555 1571 1538 1547 0 -1.77(-0.11%)
Jan 27, 2016 1561 1571 1538 1549 0 -19.94(-1.27%)
Jan 26, 2016 1540 1574 1536 1569 0 +34.88(+2.27%)
Jan 25, 2016 1553 1566 1525 1534 0 -20.33(-1.31%)
Jan 22, 2016 1533 1562 1524 1555 0 +37.23(+2.45%)
Jan 21, 2016 1511 1542 1493 1517 0 +15.06(+1.00%)
Jan 20, 2016 1535 1541 1463 1502 0 -48.72(-3.14%)
Jan 19, 2016 1567 1576 1537 1551 0 -4.37(-0.28%)
Jan 15, 2016 1555 1555 1555 1555 0 -14.59(-0.93%)
Jan 14, 2016 1578 1587 1557 1570 0 -4.80(-0.30%)
Jan 13, 2016 1596 1617 1570 1575 0 -16.50(-1.04%)
Jan 12, 2016 1628 1629 1580 1591 0 -25.21(-1.56%)
Jan 11, 2016 1612 1630 1601 1616 0 +9.28(+0.58%)
Jan 08, 2016 1640 1648 1604 1607 0 -28.68(-1.75%)
Jan 07, 2016 1659 1671 1631 1636 0 -49.18(-2.92%)
Jan 06, 2016 1686 1701 1673 1685 0 -16.51(-0.97%)
Jan 05, 2016 1694 1707 1675 1702 0 +19.61(+1.17%)
Jan 04, 2016 1683 1691 1662 1682 0 -16.55(-0.97%)
Dec 31, 2015 1698 1698 1698 1698 0 -15.85(-0.92%)
Dec 30, 2015 1719 1731 1710 1714 0 -9.18(-0.53%)
Dec 29, 2015 1712 1733 1707 1724 0 +16.77(+0.98%)
Dec 28, 2015 1691 1708 1684 1707 0 +9.56(+0.56%)
Dec 24, 2015 1697 1697 1697 1697 0 +2.44(+0.14%)
Dec 23, 2015 1681 1698 1675 1695 0 +18.24(+1.09%)
Dec 22, 2015 1671 1691 1663 1676 0 +10.17(+0.61%)
Dec 21, 2015 1675 1679 1650 1666 0 +4.13(+0.25%)
Dec 18, 2015 1682 1690 1654 1662 0 -25.30(-1.50%)
Dec 17, 2015 1696 1702 1677 1688 0 -5.03(-0.30%)
Dec 16, 2015 1664 1698 1660 1693 0 +34.83(+2.10%)
Dec 15, 2015 1651 1670 1643 1658 0 +15.86(+0.97%)
Dec 14, 2015 1642 1660 1621 1642 0 -12.15(-0.73%)
Dec 11, 2015 1653 1671 1642 1654 0 -12.89(-0.77%)
Dec 10, 2015 1677 1688 1658 1667 0 -7.83(-0.47%)
Dec 09, 2015 1682 1701 1664 1675 0 -17.23(-1.02%)
Dec 08, 2015 1699 1708 1678 1692 0 -9.67(-0.57%)
Dec 07, 2015 1703 1713 1691 1702 0 -6.11(-0.36%)
Dec 04, 2015 1686 1719 1681 1708 0 +26.84(+1.60%)
Dec 03, 2015 1703 1711 1673 1681 0 -23.24(-1.36%)
Dec 02, 2015 1730 1737 1700 1704 0 -32.75(-1.89%)
Dec 01, 2015 1727 1751 1719 1737 0 +15.07(+0.88%)
Nov 30, 2015 1729 1742 1713 1722 0 -4.22(-0.24%)
Nov 27, 2015 1714 1732 1707 1726 0 +12.84(+0.75%)
Nov 25, 2015 1713 1713 1713 1713 0 +2.89(+0.17%)
Nov 24, 2015 1696 1718 1684 1710 0 +5.54(+0.32%)
Nov 23, 2015 1705 1705 1700 1705 0 -5.84(-0.34%)
Nov 20, 2015 1702 1716 1697 1711 0 +18.06(+1.07%)
Nov 19, 2015 1686 1701 1677 1693 0 +8.29(+0.49%)
Nov 18, 2015 1664 1686 1653 1684 0 +23.63(+1.42%)
Nov 17, 2015 1650 1676 1637 1661 0 +11.74(+0.71%)
Nov 16, 2015 1623 1655 1618 1649 0 +23.80(+1.46%)
Nov 13, 2015 1640 1650 1618 1625 0 -10.45(-0.64%)
Nov 12, 2015 1645 1653 1630 1636 0 -21.56(-1.30%)
Nov 11, 2015 1650 1667 1640 1657 0 +6.29(+0.38%)
Nov 10, 2015 1643 1661 1634 1651 0 +2.51(+0.15%)
Nov 09, 2015 1642 1669 1616 1648 0 +35.93(+2.23%)
Nov 06, 2015 1643 1648 1599 1612 0 -48.60(-2.93%)
Nov 05, 2015 1654 1666 1643 1661 0 +6.78(+0.41%)
Nov 04, 2015 1663 1671 1647 1654 0 -1.68(-0.10%)
Nov 03, 2015 1654 1666 1638 1656 0 -4.69(-0.28%)
Nov 02, 2015 1626 1663 1620 1661 0 +35.24(+2.17%)
Oct 30, 2015 1646 1653 1621 1625 0 -14.35(-0.88%)
Oct 29, 2015 1638 1646 1623 1640 0 -4.38(-0.27%)
Oct 28, 2015 1631 1656 1607 1644 0 +11.28(+0.69%)
Oct 27, 2015 1637 1652 1620 1633 0 -7.00(-0.43%)
Oct 26, 2015 1645 1649 1626 1640 0 -5.09(-0.31%)
Oct 23, 2015 1658 1664 1630 1645 0 -12.04(-0.73%)
Oct 22, 2015 1642 1667 1632 1657 0 +22.21(+1.36%)
Oct 21, 2015 1646 1654 1626 1635 0 -9.98(-0.61%)
Oct 20, 2015 1642 1653 1634 1645 0 -0.05(-0.00%)
Oct 19, 2015 1624 1647 1619 1645 0 +18.81(+1.16%)
Oct 16, 2015 1622 1634 1613 1626 0 +7.58(+0.47%)
Oct 15, 2015 1612 1624 1598 1618 0 +10.66(+0.66%)
Oct 14, 2015 1620 1627 1601 1608 0 -10.77(-0.67%)
Oct 13, 2015 1621 1633 1611 1618 0 -9.21(-0.57%)
Oct 12, 2015 1623 1640 1607 1628 0 +9.29(+0.57%)
Oct 09, 2015 1620 1629 1606 1618 0 -1.07(-0.07%)
Oct 08, 2015 1609 1624 1601 1619 0 +9.72(+0.60%)
Oct 07, 2015 1591 1612 1586 1610 0 +24.28(+1.53%)
Oct 06, 2015 1587 1599 1577 1585 0 -3.23(-0.20%)
Oct 05, 2015 1566 1591 1561 1589 0 +30.20(+1.94%)
Oct 02, 2015 1536 1559 1520 1558 0 +16.34(+1.06%)
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.