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, 2014 1694 1713 1681 1706 0 +20.25(+1.20%)
Mar 28, 2014 1673 1697 1670 1686 0 +17.61(+1.06%)
Mar 27, 2014 1666 1679 1651 1669 0 +1.22(+0.07%)
Mar 26, 2014 1693 1698 1666 1667 0 -19.69(-1.17%)
Mar 25, 2014 1685 1700 1672 1687 0 +9.25(+0.55%)
Mar 24, 2014 1684 1694 1659 1678 0 -1.36(-0.08%)
Mar 21, 2014 1670 1694 1661 1679 0 +11.65(+0.70%)
Mar 20, 2014 1667 1674 1649 1668 0 -4.86(-0.29%)
Mar 19, 2014 1708 1715 1665 1672 0 -33.61(-1.97%)
Mar 18, 2014 1693 1710 1686 1706 0 +15.08(+0.89%)
Mar 17, 2014 1696 1704 1683 1691 0 +0.82(+0.05%)
Mar 14, 2014 1686 1705 1681 1690 0 +0.34(+0.02%)
Mar 13, 2014 1697 1702 1681 1690 0 -8.09(-0.48%)
Mar 12, 2014 1700 1713 1688 1698 0 -5.83(-0.34%)
Mar 11, 2014 1698 1716 1690 1704 0 +7.11(+0.42%)
Mar 10, 2014 1701 1712 1685 1697 0 -10.48(-0.61%)
Mar 07, 2014 1730 1732 1697 1707 0 -24.07(-1.39%)
Mar 06, 2014 1733 1745 1712 1731 0 -1.45(-0.08%)
Mar 05, 2014 1740 1746 1718 1733 0 -7.19(-0.41%)
Mar 04, 2014 1746 1755 1729 1740 0 +8.94(+0.52%)
Mar 03, 2014 1725 1738 1708 1731 0 -3.26(-0.19%)
Feb 28, 2014 1714 1743 1703 1734 0 +20.40(+1.19%)
Feb 27, 2014 1717 1729 1703 1714 0 -4.06(-0.24%)
Feb 26, 2014 1714 1728 1702 1718 0 +9.20(+0.54%)
Feb 25, 2014 1703 1718 1692 1709 0 +6.18(+0.36%)
Feb 24, 2014 1706 1720 1699 1702 0 +2.38(+0.14%)
Feb 21, 2014 1702 1712 1685 1700 0 -0.20(-0.01%)
Feb 20, 2014 1694 1713 1684 1700 0 +7.90(+0.47%)
Feb 19, 2014 1687 1710 1680 1692 0 +2.59(+0.15%)
Feb 18, 2014 1687 1698 1673 1690 0 +4.95(+0.29%)
Feb 14, 2014 1685 1685 1685 0 -5.22(-0.31%)
Feb 13, 2014 1679 1702 1672 1690 0 +3.32(+0.20%)
Feb 12, 2014 1687 1705 1672 1687 0 -2.33(-0.14%)
Feb 11, 2014 1684 1701 1668 1689 0 +11.58(+0.69%)
Feb 10, 2014 1664 1683 1654 1677 0 +11.43(+0.69%)
Feb 07, 2014 1667 1681 1652 1666 0 +1.84(+0.11%)
Feb 06, 2014 1645 1673 1639 1664 0 +18.86(+1.15%)
Feb 05, 2014 1649 1656 1634 1645 0 -6.29(-0.38%)
Feb 04, 2014 1651 1670 1632 1652 0 +17.37(+1.06%)
Feb 03, 2014 1669 1672 1625 1634 0 -36.29(-2.17%)
Jan 31, 2014 1649 1683 1639 1670 0 +8.41(+0.51%)
Jan 30, 2014 1657 1679 1643 1662 0 +20.93(+1.28%)
Jan 29, 2014 1653 1664 1633 1641 0 -22.72(-1.37%)
Jan 28, 2014 1654 1677 1642 1664 0 +14.02(+0.85%)
Jan 27, 2014 1651 1674 1625 1650 0 +13.64(+0.83%)
Jan 24, 2014 1652 1659 1628 1636 0 -21.19(-1.28%)
Jan 23, 2014 1658 1667 1645 1657 0 -6.63(-0.40%)
Jan 22, 2014 1657 1673 1652 1664 0 +9.28(+0.56%)
Jan 21, 2014 1647 1667 1639 1655 0 +15.32(+0.93%)
Jan 17, 2014 1639 1639 1639 0 -7.61(-0.46%)
Jan 16, 2014 1644 1654 1635 1647 0 +5.09(+0.31%)
Jan 15, 2014 1637 1651 1631 1642 0 +5.20(+0.32%)
Jan 14, 2014 1629 1647 1624 1637 0 +10.87(+0.67%)
Jan 13, 2014 1636 1644 1619 1626 0 -12.82(-0.78%)
Jan 10, 2014 1635 1652 1622 1639 0 +13.81(+0.85%)
Jan 09, 2014 1632 1637 1606 1625 0 -2.27(-0.14%)
Jan 08, 2014 1636 1643 1616 1627 0 -11.85(-0.72%)
Jan 07, 2014 1638 1655 1627 1639 0 +3.02(+0.18%)
Jan 06, 2014 1637 1655 1623 1636 0 -15.12(-0.92%)
Jan 03, 2014 1639 1659 1634 1651 0 +21.07(+1.29%)
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.