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, 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%)
Oct 01, 2015 1545 1552 1527 1542 0 +0.42(+0.03%)
Sep 30, 2015 1551 1557 1530 1542 0 +1.60(+0.10%)
Sep 29, 2015 1527 1548 1521 1540 0 +15.47(+1.01%)
Sep 28, 2015 1544 1549 1513 1525 0 -25.45(-1.64%)
Sep 25, 2015 1551 1566 1538 1550 0 +3.90(+0.25%)
Sep 24, 2015 1555 1563 1530 1546 0 -13.23(-0.85%)
Sep 23, 2015 1555 1569 1545 1559 0 +7.43(+0.48%)
Sep 22, 2015 1561 1576 1544 1552 0 -24.31(-1.54%)
Sep 21, 2015 1564 1586 1558 1576 0 +17.49(+1.12%)
Sep 18, 2015 1549 1583 1545 1559 0 -10.35(-0.66%)
Sep 17, 2015 1549 1594 1539 1569 0 +19.94(+1.29%)
Sep 16, 2015 1519 1554 1517 1549 0 +35.84(+2.37%)
Sep 15, 2015 1504 1517 1493 1513 0 +10.50(+0.70%)
Sep 14, 2015 1507 1511 1496 1503 0 -2.68(-0.18%)
Sep 11, 2015 1478 1508 1474 1506 0 +22.86(+1.54%)
Sep 10, 2015 1471 1502 1468 1483 0 +8.51(+0.58%)
Sep 09, 2015 1505 1510 1471 1474 0 -16.79(-1.13%)
Sep 08, 2015 1492 1501 1480 1491 0 +17.09(+1.16%)
Sep 04, 2015 1474 1474 1474 1474 0 -32.01(-2.13%)
Sep 03, 2015 1502 1517 1489 1506 0 +9.40(+0.63%)
Sep 02, 2015 1496 1506 1480 1496 0 +16.05(+1.08%)
Sep 01, 2015 1479 1498 1466 1480 0 -20.55(-1.37%)
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%)
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.