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, 2011 1594 1615 1589 1605 0 +8.24(+0.52%)
Mar 30, 2011 1593 1599 1590 1597 0 +19.56(+1.24%)
Mar 29, 2011 1569 1582 1554 1577 0 +6.12(+0.39%)
Mar 28, 2011 1573 1584 1564 1571 0 +1.70(+0.11%)
Mar 25, 2011 1564 1582 1555 1570 0 +7.55(+0.48%)
Mar 24, 2011 1559 1570 1541 1562 0 +8.59(+0.55%)
Mar 23, 2011 1563 1571 1540 1553 0 -9.48(-0.61%)
Mar 22, 2011 1572 1582 1555 1563 0 -7.09(-0.45%)
Mar 21, 2011 1569 1578 1561 1570 0 +14.80(+0.95%)
Mar 18, 2011 1548 1566 1540 1555 0 +21.41(+1.40%)
Mar 17, 2011 1552 1556 1522 1534 0 +4.76(+0.31%)
Mar 16, 2011 1550 1559 1522 1529 0 -22.96(-1.48%)
Mar 15, 2011 1550 1565 1544 1552 0 -13.13(-0.84%)
Mar 14, 2011 1551 1576 1541 1565 0 +2.95(+0.19%)
Mar 11, 2011 1534 1571 1528 1562 0 +21.50(+1.40%)
Mar 10, 2011 1553 1561 1534 1541 0 -28.35(-1.81%)
Mar 09, 2011 1577 1582 1554 1569 0 -10.03(-0.64%)
Mar 08, 2011 1557 1589 1550 1579 0 +24.16(+1.55%)
Mar 07, 2011 1570 1577 1543 1555 0 -10.56(-0.67%)
Mar 04, 2011 1581 1585 1552 1565 0 -15.11(-0.96%)
Mar 03, 2011 1578 1593 1567 1581 0 +14.43(+0.92%)
Mar 02, 2011 1564 1584 1545 1566 0 -8.88(-0.56%)
Mar 01, 2011 1622 1625 1572 1575 0 -40.76(-2.52%)
Feb 28, 2011 1596 1623 1590 1616 0 +28.98(+1.83%)
Feb 25, 2011 1565 1590 1557 1587 0 +27.60(+1.77%)
Feb 24, 2011 1565 1577 1542 1559 0 -9.56(-0.61%)
Feb 23, 2011 1589 1597 1560 1569 0 -19.87(-1.25%)
Feb 22, 2011 1598 1612 1580 1589 0 -22.62(-1.40%)
Feb 18, 2011 1611 1611 1611 0 +2.07(+0.13%)
Feb 17, 2011 1604 1619 1598 1609 0 +4.27(+0.27%)
Feb 16, 2011 1608 1620 1596 1605 0 +1.61(+0.10%)
Feb 15, 2011 1604 1616 1592 1603 0 -5.77(-0.36%)
Feb 14, 2011 1614 1621 1592 1609 0 -3.68(-0.23%)
Feb 11, 2011 1597 1616 1587 1613 0 +13.26(+0.83%)
Feb 10, 2011 1584 1605 1577 1599 0 +6.18(+0.39%)
Feb 09, 2011 1592 1600 1573 1593 0 -1.73(-0.11%)
Feb 08, 2011 1582 1602 1574 1595 0 +12.84(+0.81%)
Feb 07, 2011 1565 1588 1560 1582 0 +20.91(+1.34%)
Feb 04, 2011 1572 1579 1548 1561 0 -8.32(-0.53%)
Feb 03, 2011 1570 1578 1556 1570 0 -1.08(-0.07%)
Feb 02, 2011 1572 1584 1560 1571 0 -7.77(-0.49%)
Feb 01, 2011 1566 1588 1543 1578 0 +1.10(+0.07%)
Jan 31, 2011 1568 1595 1557 1577 0 +12.95(+0.83%)
Jan 28, 2011 1590 1595 1558 1564 0 -25.55(-1.61%)
Jan 27, 2011 1579 1605 1567 1590 0 +19.92(+1.27%)
Jan 26, 2011 1570 1585 1552 1570 0 +6.18(+0.40%)
Jan 25, 2011 1539 1575 1531 1564 0 +16.71(+1.08%)
Jan 24, 2011 1525 1557 1522 1547 0 +22.62(+1.48%)
Jan 21, 2011 1519 1533 1511 1524 0 +9.17(+0.61%)
Jan 20, 2011 1508 1529 1500 1515 0 +2.97(+0.20%)
Jan 19, 2011 1540 1545 1505 1512 0 -31.27(-2.03%)
Jan 18, 2011 1533 1547 1520 1544 0 +9.69(+0.63%)
Jan 14, 2011 1534 1534 1534 0 +6.56(+0.43%)
Jan 13, 2011 1527 1537 1517 1527 0 +0.33(+0.02%)
Jan 12, 2011 1531 1538 1514 1527 0 +6.05(+0.40%)
Jan 11, 2011 1525 1532 1499 1521 0 -2.61(-0.17%)
Jan 10, 2011 1513 1531 1497 1524 0 -1.75(-0.11%)
Jan 07, 2011 1517 1534 1501 1525 0 +10.79(+0.71%)
Jan 06, 2011 1511 1536 1498 1515 0 +2.95(+0.20%)
Jan 05, 2011 1490 1516 1485 1512 0 +15.19(+1.02%)
Jan 04, 2011 1523 1530 1485 1496 0 -22.47(-1.48%)
Jan 03, 2011 1488 1525 1483 1519 0 +41.93(+2.84%)
Dec 31, 2010 1480 1491 1471 1477 0 -5.38(-0.36%)
Dec 30, 2010 1479 1491 1471 1482 0 -0.79(-0.05%)
Dec 29, 2010 1481 1488 1472 1483 0 +3.77(+0.25%)
Dec 28, 2010 1478 1487 1466 1479 0 +3.44(+0.23%)
Dec 27, 2010 1454 1478 1450 1476 0 +16.56(+1.13%)
Dec 23, 2010 1458 1470 1452 1459 0 -0.26(-0.02%)
Dec 22, 2010 1439 1468 1436 1460 0 +19.17(+1.33%)
Dec 21, 2010 1428 1444 1418 1440 0 +18.43(+1.30%)
Dec 20, 2010 1397 1430 1391 1422 0 +27.52(+1.97%)
Dec 17, 2010 1388 1403 1377 1395 0 +7.24(+0.52%)
Dec 16, 2010 1393 1406 1376 1387 0 -2.29(-0.16%)
Dec 15, 2010 1410 1422 1388 1390 0 -22.92(-1.62%)
Dec 14, 2010 1422 1437 1405 1412 0 -0.84(-0.06%)
Dec 10, 2010 1406 1425 1401 1413 0 +12.29(+0.88%)
Dec 09, 2010 1429 1436 1397 1401 0 -19.32(-1.36%)
Dec 08, 2010 1445 1449 1410 1420 0 -22.98(-1.59%)
Dec 07, 2010 1458 1469 1434 1443 0 -1.19(-0.08%)
Dec 06, 2010 1444 1455 1423 1445 0 -1.50(-0.10%)
Dec 03, 2010 1437 1453 1428 1446 0 +1.40(+0.10%)
Dec 02, 2010 1430 1450 1417 1445 0 +17.15(+1.20%)
Dec 01, 2010 1424 1434 1399 1427 0 +24.85(+1.77%)
Nov 30, 2010 1403 1418 1393 1403 0 -13.16(-0.93%)
Nov 29, 2010 1406 1422 1393 1416 0 +2.45(+0.17%)
Nov 26, 2010 1408 1422 1403 1413 0 -4.20(-0.30%)
Nov 24, 2010 1404 1418 1418 1418 0 +23.55(+1.69%)
Nov 23, 2010 1397 1408 1389 1394 0 -18.15(-1.29%)
Nov 22, 2010 1400 1420 1394 1412 0 +7.68(+0.55%)
Nov 19, 2010 1398 1410 1384 1404 0 +1.31(+0.09%)
Nov 18, 2010 1409 1423 1397 1403 0 +6.25(+0.45%)
Nov 17, 2010 1392 1416 1383 1397 0 +8.48(+0.61%)
Nov 16, 2010 1426 1432 1377 1388 0 -46.65(-3.25%)
Nov 15, 2010 1451 1462 1430 1435 0 -7.76(-0.54%)
Nov 12, 2010 1455 1468 1438 1443 0 -26.34(-1.79%)
Nov 11, 2010 1469 1488 1461 1469 0 -12.69(-0.86%)
Nov 10, 2010 1474 1494 1462 1482 0 +11.36(+0.77%)
Nov 09, 2010 1512 1517 1461 1470 0 -34.25(-2.28%)
Nov 08, 2010 1502 1514 1485 1505 0 -3.54(-0.23%)
Nov 05, 2010 1496 1518 1487 1508 0 +12.44(+0.83%)
Nov 04, 2010 1476 1502 1467 1496 0 +38.10(+2.61%)
Nov 03, 2010 1470 1473 1447 1458 0 -9.60(-0.65%)
Nov 02, 2010 1476 1482 1456 1467 0 +4.47(+0.31%)
Nov 01, 2010 1465 1479 1449 1463 0 +4.91(+0.34%)
Oct 29, 2010 1445 1466 1441 1458 0 +10.12(+0.70%)
Oct 28, 2010 1452 1471 1433 1448 0 +2.91(+0.20%)
Oct 27, 2010 1447 1459 1431 1445 0 -29.19(-1.98%)
Oct 25, 2010 1481 1488 1467 1474 0 +1.79(+0.12%)
Oct 22, 2010 1471 1481 1457 1472 0 +5.70(+0.39%)
Oct 21, 2010 1478 1486 1454 1467 0 -3.38(-0.23%)
Oct 20, 2010 1445 1486 1442 1470 0 +30.98(+2.15%)
Oct 19, 2010 1440 1462 1428 1439 0 -16.56(-1.14%)
Oct 18, 2010 1436 1458 1432 1456 0 +20.37(+1.42%)
Oct 15, 2010 1449 1454 1428 1435 0 -3.46(-0.24%)
Oct 14, 2010 1439 1453 1426 1439 0 -1.80(-0.12%)
Oct 13, 2010 1427 1454 1419 1440 0 +22.80(+1.61%)
Oct 12, 2010 1409 1423 1398 1418 0 +11.75(+0.84%)
Oct 11, 2010 1410 1417 1400 1406 0 -5.10(-0.36%)
Oct 08, 2010 1411 1420 1398 1411 0 +2.21(+0.16%)
Oct 07, 2010 1415 1423 1403 1409 0 +1.36(+0.10%)
Oct 06, 2010 1410 1420 1394 1407 0 -5.95(-0.42%)
Oct 05, 2010 1402 1421 1390 1413 0 +19.03(+1.36%)
Oct 04, 2010 1388 1400 1377 1394 0 +3.42(+0.25%)
Oct 01, 2010 1391 1398 1372 1391 0 +6.68(+0.48%)
Sep 30, 2010 1384 1402 1372 1384 0 +2.11(+0.15%)
Sep 29, 2010 1385 1393 1374 1382 0 -10.37(-0.74%)
Sep 28, 2010 1386 1396 1364 1393 0 +9.69(+0.70%)
Sep 27, 2010 1392 1402 1373 1383 0 -13.94(-1.00%)
Sep 24, 2010 1370 1398 1366 1397 0 +43.22(+3.19%)
Sep 23, 2010 1361 1378 1348 1354 0 -27.45(-1.99%)
Sep 22, 2010 1392 1404 1375 1381 0 -19.56(-1.40%)
Sep 21, 2010 1415 1423 1395 1401 0 -14.49(-1.02%)
Sep 20, 2010 1391 1422 1386 1415 0 +23.42(+1.68%)
Sep 17, 2010 1389 1397 1372 1392 0 +7.42(+0.54%)
Sep 15, 2010 1375 1390 1367 1384 0 +0.02(+0.00%)
Sep 14, 2010 1387 1396 1378 1384 0 -8.06(-0.58%)
Sep 13, 2010 1380 1396 1376 1392 0 +23.89(+1.75%)
Sep 10, 2010 1363 1380 1357 1368 0 +7.67(+0.56%)
Sep 09, 2010 1379 1384 1353 1361 0 -3.14(-0.23%)
Sep 08, 2010 1365 1378 1358 1364 0 +0.85(+0.06%)
Sep 07, 2010 1368 1377 1359 1363 0 -14.45(-1.05%)
Sep 03, 2010 1377 1377 1377 0 +7.83(+0.57%)
Sep 02, 2010 1356 1374 1350 1370 0 +10.66(+0.78%)
Sep 01, 2010 1336 1362 1329 1359 0 +40.51(+3.07%)
Aug 31, 2010 1315 1328 1299 1318 0 +6.95(+0.53%)
Aug 30, 2010 1317 1330 1307 1312 0 -9.86(-0.75%)
Aug 27, 2010 1317 1327 1285 1321 0 +11.34(+0.87%)
Aug 26, 2010 1315 1328 1297 1310 0 +2.25(+0.17%)
Aug 25, 2010 1278 1313 1276 1308 0 +16.92(+1.31%)
Aug 24, 2010 1274 1305 1265 1291 0 -2.16(-0.17%)
Aug 23, 2010 1306 1316 1291 1293 0 -9.69(-0.74%)
Aug 20, 2010 1294 1310 1286 1303 0 +1.16(+0.09%)
Aug 19, 2010 1324 1330 1292 1302 0 -32.16(-2.41%)
Aug 18, 2010 1331 1343 1319 1334 0 +0.15(+0.01%)
Aug 17, 2010 1317 1343 1311 1334 0 +27.10(+2.07%)
Aug 16, 2010 1294 1320 1290 1306 0 +4.74(+0.36%)
Aug 13, 2010 1299 1319 1294 1302 0 -7.65(-0.58%)
Aug 12, 2010 1302 1326 1297 1309 0 -17.07(-1.29%)
Aug 11, 2010 1337 1353 1319 1326 0 -38.55(-2.82%)
Aug 10, 2010 1366 1382 1349 1365 0 -20.41(-1.47%)
Aug 09, 2010 1377 1391 1367 1385 0 +14.98(+1.09%)
Aug 06, 2010 1368 1375 1340 1370 0 -0.59(-0.04%)
Aug 05, 2010 1378 1394 1361 1371 0 -24.09(-1.73%)
Aug 04, 2010 1395 1409 1382 1395 0 +4.13(+0.30%)
Aug 03, 2010 1388 1404 1375 1391 0 -7.05(-0.50%)
Aug 02, 2010 1373 1405 1363 1398 0 +42.85(+3.16%)
Jul 30, 2010 1353 1374 1326 1355 0 -11.71(-0.86%)
Jul 29, 2010 1378 1397 1348 1367 0 -2.03(-0.15%)
Jul 28, 2010 1367 1385 1354 1369 0 -6.12(-0.45%)
Jul 27, 2010 1375 1401 1353 1375 0 -17.05(-1.22%)
Jul 26, 2010 1356 1397 1350 1392 0 +34.79(+2.56%)
Jul 23, 2010 1331 1360 1316 1357 0 +18.03(+1.35%)
Jul 22, 2010 1302 1347 1301 1339 0 +51.31(+3.98%)
Jul 21, 2010 1325 1330 1280 1288 0 -29.88(-2.27%)
Jul 20, 2010 1295 1321 1267 1318 0 +21.24(+1.64%)
Jul 19, 2010 1282 1303 1258 1297 0 +18.16(+1.42%)
Jul 16, 2010 1276 1312 1269 1278 0 -37.26(-2.83%)
Jul 15, 2010 1316 1326 1289 1316 0 -3.27(-0.25%)
Jul 14, 2010 1319 1331 1301 1319 0 -6.81(-0.51%)
Jul 13, 2010 1315 1332 1304 1326 0 +30.98(+2.39%)
Jul 12, 2010 1286 1303 1273 1295 0 +1.28(+0.10%)
Jul 09, 2010 1291 1296 1267 1294 0 +19.59(+1.54%)
Jul 08, 2010 1279 1291 1251 1274 0 +5.29(+0.42%)
Jul 07, 2010 1216 1270 1215 1269 0 +53.90(+4.44%)
Jul 06, 2010 1213 1275 1203 1215 0 -29.78(-2.39%)
Jul 02, 2010 1242 1278 1233 1244 0 -22.55(-1.78%)
Jul 01, 2010 1266 1285 1241 1267 0 -4.94(-0.39%)
Jun 30, 2010 1281 1310 1267 1272 0 -13.29(-1.03%)
Jun 29, 2010 1286 1312 1275 1285 0 -52.31(-3.91%)
Jun 25, 2010 1335 1344 1302 1338 0 +28.61(+2.19%)
Jun 24, 2010 1321 1338 1301 1309 0 -25.69(-1.92%)
Jun 23, 2010 1326 1351 1312 1335 0 +4.13(+0.31%)
Jun 22, 2010 1354 1378 1328 1331 0 -34.17(-2.50%)
Jun 21, 2010 1387 1401 1357 1365 0 -9.55(-0.69%)
Jun 18, 2010 1372 1389 1361 1374 0 -5.34(-0.39%)
Jun 17, 2010 1367 1387 1356 1380 0 +0.55(+0.04%)
Jun 16, 2010 1376 1394 1364 1379 0 -10.57(-0.76%)
Jun 15, 2010 1369 1393 1354 1390 0 +32.78(+2.42%)
Jun 14, 2010 1354 1376 1341 1357 0 +11.83(+0.88%)
Jun 11, 2010 1316 1347 1309 1345 0 +12.63(+0.95%)
Jun 10, 2010 1308 1336 1293 1332 0 +52.58(+4.11%)
Jun 09, 2010 1282 1313 1269 1280 0 +7.03(+0.55%)
Jun 08, 2010 1256 1279 1225 1273 0 +20.37(+1.63%)
Jun 07, 2010 1264 1290 1247 1252 0 -6.34(-0.50%)
Jun 04, 2010 1256 1310 1253 1259 0 -65.39(-4.94%)
Jun 03, 2010 1319 1337 1307 1324 0 +1.89(+0.14%)
Jun 02, 2010 1300 1324 1276 1322 0 +39.32(+3.06%)
Jun 01, 2010 1297 1320 1280 1283 0 -33.53(-2.55%)
May 28, 2010 1316 1316 1316 0 -15.58(-1.17%)
May 27, 2010 1298 1335 1282 1332 0 +62.75(+4.94%)
May 26, 2010 1283 1312 1262 1269 0 -4.94(-0.39%)
May 25, 2010 1232 1279 1220 1274 0 +6.64(+0.52%)
May 24, 2010 1295 1308 1265 1268 0 -32.18(-2.48%)
May 21, 2010 1248 1307 1232 1300 0 +34.03(+2.69%)
May 20, 2010 1272 1304 1262 1266 0 -60.39(-4.55%)
May 19, 2010 1334 1360 1302 1326 0 -19.54(-1.45%)
May 18, 2010 1399 1408 1340 1346 0 -35.39(-2.56%)
May 17, 2010 1379 1403 1340 1381 0 +0.54(+0.04%)
May 14, 2010 1378 1419 1366 1381 0 -44.63(-3.13%)
May 13, 2010 1447 1458 1417 1425 0 -25.07(-1.73%)
May 12, 2010 1431 1457 1425 1450 0 +18.29(+1.28%)
May 11, 2010 1436 1447 1422 1432 0 -2.20(-0.15%)
May 10, 2010 1413 1436 1410 1434 0 +76.32(+5.62%)
May 07, 2010 1375 1410 1330 1358 0 -4.71(-0.35%)
May 06, 2010 1396 1445 1271 1363 0 -56.71(-4.00%)
May 05, 2010 1421 1454 1411 1419 0 -29.89(-2.06%)
May 04, 2010 1469 1477 1431 1449 0 -45.64(-3.05%)
May 03, 2010 1470 1504 1468 1495 0 +32.72(+2.24%)
Apr 30, 2010 1506 1523 1459 1462 0 -51.06(-3.37%)
Apr 29, 2010 1478 1519 1475 1513 0 +49.93(+3.41%)
Apr 28, 2010 1468 1481 1445 1463 0 +0.36(+0.02%)
Apr 27, 2010 1507 1518 1459 1463 0 -75.34(-4.90%)
Apr 26, 2010 1526 1550 1520 1538 0 +10.45(+0.68%)
Apr 23, 2010 1506 1535 1497 1528 0 +21.73(+1.44%)
Apr 22, 2010 1472 1512 1467 1506 0 +19.13(+1.29%)
Apr 21, 2010 1467 1496 1455 1487 0 +25.17(+1.72%)
Apr 20, 2010 1443 1463 1432 1462 0 +31.30(+2.19%)
Apr 19, 2010 1413 1445 1407 1430 0 +8.74(+0.61%)
Apr 16, 2010 1440 1458 1417 1422 0 -22.75(-1.58%)
Apr 15, 2010 1470 1477 1442 1444 0 -28.82(-1.96%)
Apr 14, 2010 1481 1490 1460 1473 0 -2.11(-0.14%)
Apr 13, 2010 1445 1483 1441 1475 0 +25.49(+1.76%)
Apr 12, 2010 1455 1465 1441 1450 0 -4.79(-0.33%)
Apr 09, 2010 1440 1461 1431 1455 0 +20.24(+1.41%)
Apr 08, 2010 1427 1445 1421 1434 0 +0.24(+0.02%)
Apr 07, 2010 1448 1461 1426 1434 0 -19.13(-1.32%)
Apr 06, 2010 1413 1459 1409 1453 0 +31.30(+2.20%)
Apr 05, 2010 1403 1428 1398 1422 0 +22.98(+1.64%)
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.