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 30, 2012 1498 1507 1489 1493 0 +5.05(+0.34%)
Mar 29, 2012 1481 1493 1472 1488 0 -4.16(-0.28%)
Mar 28, 2012 1493 1499 1481 1492 0 -1.26(-0.08%)
Mar 27, 2012 1499 1508 1490 1494 0 -2.66(-0.18%)
Mar 26, 2012 1493 1505 1483 1496 0 +15.86(+1.07%)
Mar 23, 2012 1475 1488 1463 1480 0 +5.15(+0.35%)
Mar 22, 2012 1481 1485 1461 1475 0 -14.15(-0.95%)
Mar 21, 2012 1494 1500 1483 1489 0 -3.16(-0.21%)
Mar 20, 2012 1491 1502 1484 1493 0 -7.35(-0.49%)
Mar 19, 2012 1493 1510 1485 1500 0 +5.10(+0.34%)
Mar 16, 2012 1489 1500 1482 1495 0 +3.78(+0.25%)
Mar 15, 2012 1489 1501 1475 1491 0 +3.06(+0.21%)
Mar 14, 2012 1493 1503 1476 1488 0 -7.31(-0.49%)
Mar 13, 2012 1473 1497 1468 1495 0 +28.63(+1.95%)
Mar 12, 2012 1460 1474 1456 1467 0 +7.02(+0.48%)
Mar 09, 2012 1452 1471 1445 1460 0 +5.60(+0.39%)
Mar 08, 2012 1462 1465 1445 1454 0 -1.03(-0.07%)
Mar 07, 2012 1452 1460 1437 1455 0 +8.68(+0.60%)
Mar 06, 2012 1452 1461 1439 1446 0 -17.23(-1.18%)
Mar 05, 2012 1447 1465 1440 1464 0 +15.51(+1.07%)
Mar 02, 2012 1444 1459 1437 1448 0 +2.46(+0.17%)
Mar 01, 2012 1446 1457 1431 1446 0 +1.77(+0.12%)
Feb 29, 2012 1450 1463 1439 1444 0 +0.69(+0.05%)
Feb 28, 2012 1449 1457 1436 1443 0 -3.03(-0.21%)
Feb 27, 2012 1441 1456 1428 1446 0 -3.27(-0.23%)
Feb 24, 2012 1448 1460 1438 1450 0 +1.21(+0.08%)
Feb 23, 2012 1427 1452 1421 1448 0 +22.66(+1.59%)
Feb 22, 2012 1436 1448 1419 1426 0 -13.91(-0.97%)
Feb 21, 2012 1456 1460 1432 1440 0 -11.42(-0.79%)
Feb 17, 2012 1451 1451 1451 0 +4.34(+0.30%)
Feb 16, 2012 1432 1455 1428 1447 0 +16.33(+1.14%)
Feb 15, 2012 1446 1453 1424 1430 0 -18.80(-1.30%)
Feb 14, 2012 1463 1464 1439 1449 0 -16.70(-1.14%)
Feb 13, 2012 1461 1471 1450 1466 0 +16.14(+1.11%)
Feb 10, 2012 1452 1465 1440 1450 0 -12.93(-0.88%)
Feb 09, 2012 1459 1477 1439 1463 0 -5.31(-0.36%)
Feb 08, 2012 1466 1479 1456 1468 0 +2.84(+0.19%)
Feb 07, 2012 1467 1476 1459 1465 0 -6.00(-0.41%)
Feb 06, 2012 1471 1484 1460 1471 0 -4.60(-0.31%)
Feb 03, 2012 1467 1481 1457 1476 0 +24.62(+1.70%)
Feb 02, 2012 1453 1463 1440 1451 0 +0.39(+0.03%)
Feb 01, 2012 1446 1462 1430 1451 0 +11.13(+0.77%)
Jan 31, 2012 1443 1449 1425 1440 0 -4.81(-0.33%)
Jan 30, 2012 1444 1454 1433 1444 0 -13.27(-0.91%)
Jan 27, 2012 1449 1466 1442 1458 0 +1.98(+0.14%)
Jan 26, 2012 1451 1469 1440 1456 0 +4.22(+0.29%)
Jan 25, 2012 1433 1454 1423 1451 0 +14.19(+0.99%)
Jan 24, 2012 1428 1449 1420 1437 0 -5.66(-0.39%)
Jan 23, 2012 1445 1457 1428 1443 0 -1.66(-0.11%)
Jan 20, 2012 1436 1450 1423 1445 0 +5.72(+0.40%)
Jan 19, 2012 1428 1446 1419 1439 0 +15.15(+1.06%)
Jan 18, 2012 1401 1427 1399 1424 0 +22.66(+1.62%)
Jan 17, 2012 1407 1418 1394 1401 0 +8.52(+0.61%)
Jan 13, 2012 1393 1393 1393 0 -2.84(-0.20%)
Jan 12, 2012 1391 1403 1378 1395 0 +5.78(+0.42%)
Jan 11, 2012 1372 1395 1366 1390 0 +14.91(+1.08%)
Jan 10, 2012 1378 1391 1366 1375 0 +13.26(+0.97%)
Jan 09, 2012 1363 1369 1350 1361 0 +2.44(+0.18%)
Jan 06, 2012 1364 1373 1348 1359 0 -3.58(-0.26%)
Jan 05, 2012 1338 1366 1330 1363 0 +20.59(+1.53%)
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.