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 (%)
Aug 31, 2009 1219 1237 1199 1214 0 -20.03(-1.62%)
Aug 28, 2009 1241 1252 1213 1234 0 +1.63(+0.13%)
Aug 27, 2009 1224 1239 1194 1232 0 +9.06(+0.74%)
Aug 26, 2009 1213 1229 1199 1223 0 +6.79(+0.56%)
Aug 25, 2009 1210 1233 1199 1217 0 +11.67(+0.97%)
Aug 24, 2009 1218 1236 1196 1205 0 -7.68(-0.63%)
Aug 21, 2009 1192 1236 1186 1213 0 +29.78(+2.52%)
Aug 20, 2009 1147 1187 1138 1183 0 +34.51(+3.01%)
Aug 19, 2009 1141 1161 1129 1148 0 -9.31(-0.80%)
Aug 18, 2009 1151 1172 1139 1158 0 -3.79(-0.33%)
Aug 17, 2009 1174 1181 1140 1161 0 -40.26(-3.35%)
Aug 14, 2009 1205 1220 1175 1202 0 -11.42(-0.94%)
Aug 13, 2009 1221 1234 1189 1213 0 +9.87(+0.82%)
Aug 12, 2009 1203 1235 1185 1203 0 -0.46(-0.04%)
Aug 11, 2009 1218 1232 1187 1204 0 -26.97(-2.19%)
Aug 10, 2009 1258 1267 1213 1231 0 -49.41(-3.86%)
Aug 07, 2009 1254 1309 1239 1280 0 +47.56(+3.86%)
Aug 06, 2009 1248 1284 1216 1232 0 -8.11(-0.65%)
Aug 05, 2009 1195 1248 1182 1241 0 +43.84(+3.66%)
Aug 04, 2009 1139 1212 1132 1197 0 +50.67(+4.42%)
Aug 03, 2009 1135 1154 1117 1146 0 +23.00(+2.05%)
Jul 31, 2009 1117 1141 1105 1123 0 -0.07(-0.01%)
Jul 30, 2009 1107 1142 1097 1123 0 +24.21(+2.20%)
Jul 29, 2009 1097 1117 1080 1099 0 -8.90(-0.80%)
Jul 28, 2009 1117 1131 1082 1108 0 -27.94(-2.46%)
Jul 27, 2009 1118 1146 1108 1136 0 +20.56(+1.84%)
Jul 24, 2009 1099 1120 1087 1115 0 +6.49(+0.59%)
Jul 23, 2009 1066 1121 1058 1109 0 +42.11(+3.95%)
Jul 22, 2009 1057 1082 1050 1067 0 -2.90(-0.27%)
Jul 21, 2009 1081 1086 1050 1070 0 +36.25(+3.51%)
Jun 26, 2009 1024 1043 1009 1033 0 +4.36(+0.42%)
Jun 25, 2009 1006 1030 1003 1029 0 +15.34(+1.51%)
Jun 24, 2009 1003 1026 993.40 1014 0 +19.58(+1.97%)
Jun 23, 2009 996.06 1018 982.90 993.98 0 +4.07(+0.41%)
Jun 22, 2009 1034 1044 985.64 989.92 0 -57.85(-5.52%)
Jun 19, 2009 1048 1062 1026 1048 0 +13.57(+1.31%)
Jun 18, 2009 1033 1048 1015 1034 0 +9.00(+0.88%)
Jun 17, 2009 1046 1061 1016 1025 0 -29.07(-2.76%)
Jun 16, 2009 1078 1091 1037 1054 0 -15.70(-1.47%)
Jun 15, 2009 1107 1115 1059 1070 0 -64.90(-5.72%)
Jun 12, 2009 1105 1137 1091 1135 0 +27.92(+2.52%)
Jun 11, 2009 1126 1144 1100 1107 0 -18.41(-1.64%)
Jun 10, 2009 1156 1164 1099 1125 0 -20.06(-1.75%)
Jun 09, 2009 1154 1166 1136 1145 0 -7.16(-0.62%)
Jun 08, 2009 1154 1168 1134 1153 0 -13.22(-1.13%)
Jun 05, 2009 1183 1198 1152 1166 0 -7.77(-0.66%)
Jun 04, 2009 1152 1186 1133 1174 0 +27.36(+2.39%)
Jun 03, 2009 1142 1164 1121 1146 0 -5.09(-0.44%)
Jun 02, 2009 1167 1183 1136 1151 0 -18.68(-1.60%)
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.