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, 2017 1872 1895 1868 1889 0 +14.97(+0.80%)
Mar 30, 2017 1866 1878 1853 1874 0 +6.62(+0.35%)
Mar 29, 2017 1862 1872 1851 1868 0 +1.80(+0.10%)
Mar 28, 2017 1860 1871 1839 1866 0 +7.35(+0.40%)
Mar 27, 2017 1876 1890 1850 1859 0 -20.73(-1.10%)
Mar 24, 2017 1882 1895 1872 1879 0 +1.63(+0.09%)
Mar 23, 2017 1864 1894 1859 1878 0 +13.31(+0.71%)
Mar 22, 2017 1872 1876 1843 1864 0 -3.96(-0.21%)
Mar 21, 2017 1878 1885 1859 1868 0 -5.53(-0.30%)
Mar 20, 2017 1876 1886 1863 1874 0 +0.26(+0.01%)
Mar 17, 2017 1862 1883 1851 1874 0 +7.04(+0.38%)
Mar 16, 2017 1862 1880 1854 1867 0 +2.31(+0.12%)
Mar 15, 2017 1837 1875 1830 1864 0 +33.99(+1.86%)
Mar 14, 2017 1832 1839 1814 1830 0 -6.24(-0.34%)
Mar 13, 2017 1840 1856 1829 1837 0 -0.87(-0.05%)
Mar 10, 2017 1855 1865 1824 1837 0 -5.05(-0.27%)
Mar 09, 2017 1868 1883 1836 1842 0 -24.75(-1.33%)
Mar 08, 2017 1892 1899 1862 1867 0 -35.09(-1.84%)
Mar 07, 2017 1903 1911 1890 1902 0 -3.78(-0.20%)
Mar 06, 2017 1914 1920 1892 1906 0 -16.95(-0.88%)
Mar 03, 2017 1921 1930 1893 1923 0 -0.34(-0.02%)
Mar 02, 2017 1920 1936 1903 1923 0 -2.92(-0.15%)
Mar 01, 2017 1913 1938 1904 1926 0 +8.76(+0.46%)
Feb 28, 2017 1938 1943 1912 1918 0 -25.25(-1.30%)
Feb 27, 2017 1929 1948 1920 1943 0 +15.01(+0.78%)
Feb 24, 2017 1917 1931 1903 1928 0 +11.42(+0.60%)
Feb 23, 2017 1917 1925 1895 1916 0 +8.90(+0.47%)
Feb 22, 2017 1913 1923 1896 1907 0 -7.44(-0.39%)
Feb 21, 2017 1889 1919 1880 1915 0 +26.38(+1.40%)
Feb 17, 2017 1888 1888 1888 1888 0 +0.37(+0.02%)
Feb 16, 2017 1870 1899 1866 1888 0 +18.16(+0.97%)
Feb 15, 2017 1872 1881 1851 1870 0 -12.10(-0.64%)
Feb 14, 2017 1879 1893 1866 1882 0 -8.33(-0.44%)
Feb 13, 2017 1895 1902 1875 1890 0 +0.53(+0.03%)
Feb 10, 2017 1877 1896 1873 1890 0 +7.82(+0.42%)
Feb 09, 2017 1884 1896 1866 1882 0 +4.37(+0.23%)
Feb 08, 2017 1857 1888 1848 1878 0 +20.13(+1.08%)
Feb 07, 2017 1868 1882 1850 1858 0 -10.17(-0.54%)
Feb 06, 2017 1870 1878 1854 1868 0 +2.18(+0.12%)
Feb 03, 2017 1867 1879 1846 1866 0 +15.80(+0.85%)
Feb 02, 2017 1825 1858 1816 1850 0 +27.59(+1.51%)
Feb 01, 2017 1845 1858 1808 1822 0 -23.20(-1.26%)
Jan 31, 2017 1833 1857 1827 1845 0 +18.85(+1.03%)
Jan 30, 2017 1835 1841 1813 1826 0 -13.52(-0.73%)
Jan 27, 2017 1875 1881 1828 1840 0 -36.71(-1.96%)
Jan 26, 2017 1896 1910 1871 1877 0 -23.05(-1.21%)
Jan 25, 2017 1911 1922 1887 1900 0 -12.02(-0.63%)
Jan 24, 2017 1917 1931 1900 1912 0 -4.97(-0.26%)
Jan 23, 2017 1900 1922 1893 1917 0 +17.65(+0.93%)
Jan 20, 2017 1887 1908 1882 1899 0 +10.63(+0.56%)
Jan 19, 2017 1895 1903 1877 1888 0 -15.06(-0.79%)
Jan 18, 2017 1898 1919 1885 1904 0 +1.17(+0.06%)
Jan 17, 2017 1899 1915 1884 1902 0 +10.12(+0.53%)
Jan 13, 2017 1892 1892 1892 1892 0 +1.68(+0.09%)
Jan 12, 2017 1883 1894 1857 1891 0 +8.51(+0.45%)
Jan 11, 2017 1891 1902 1876 1882 0 -10.12(-0.53%)
Jan 10, 2017 1896 1910 1881 1892 0 -2.38(-0.13%)
Jan 09, 2017 1922 1925 1889 1895 0 -19.29(-1.01%)
Jan 06, 2017 1910 1929 1904 1914 0 -6.75(-0.35%)
Jan 05, 2017 1919 1937 1896 1921 0 -7.72(-0.40%)
Jan 04, 2017 1899 1934 1896 1928 0 +36.79(+1.94%)
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.