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 (%)
Jun 28, 2019 2660 2692 2651 2672 0 +14.22(+0.53%)
Jun 27, 2019 2640 2666 2637 2658 0 +32.58(+1.24%)
Jun 26, 2019 2697 2699 2616 2626 0 -70.23(-2.61%)
Jun 25, 2019 2746 2756 2692 2696 0 -45.00(-1.64%)
Jun 24, 2019 2775 2779 2731 2741 0 -20.74(-0.75%)
Jun 21, 2019 2796 2797 2743 2762 0 -46.87(-1.67%)
Jun 20, 2019 2815 2828 2792 2808 0 +11.42(+0.41%)
Jun 19, 2019 2780 2807 2759 2797 0 +14.05(+0.50%)
Jun 18, 2019 2815 2827 2758 2783 0 -11.21(-0.40%)
Jun 17, 2019 2793 2818 2765 2794 0 +648.12(+30.20%)
Jun 14, 2019 2146 2162 2135 2146 0 -2.27(-0.11%)
Jun 13, 2019 2143 2156 2131 2148 0 +9.02(+0.42%)
Jun 12, 2019 2123 2149 2116 2139 0 +18.01(+0.85%)
Jun 11, 2019 2119 2129 2100 2121 0 +5.93(+0.28%)
Jun 10, 2019 2129 2133 2102 2115 0 -13.72(-0.64%)
Jun 07, 2019 2132 2150 2115 2129 0 +10.05(+0.47%)
Jun 06, 2019 2117 2126 2094 2119 0 +6.61(+0.31%)
Jun 05, 2019 2076 2114 2067 2112 0 +46.83(+2.27%)
Jun 04, 2019 2074 2083 2036 2066 0 -4.84(-0.23%)
Jun 03, 2019 2063 2082 2046 2070 0 +14.21(+0.69%)
May 31, 2019 2036 2068 2027 2056 0 +11.66(+0.57%)
May 30, 2019 2045 2064 2033 2045 0 +0.89(+0.04%)
May 29, 2019 2068 2073 2033 2044 0 -26.86(-1.30%)
May 28, 2019 2098 2105 2068 2071 0 -19.00(-0.91%)
May 24, 2019 2098 2109 2084 2090 0 +2.36(+0.11%)
May 23, 2019 2082 2094 2070 2087 0 -5.27(-0.25%)
May 22, 2019 2094 2102 2077 2092 0 -2.17(-0.10%)
May 21, 2019 2083 2101 2078 2095 0 +18.88(+0.91%)
May 20, 2019 2102 2107 2066 2076 0 -29.28(-1.39%)
May 17, 2019 2104 2114 2089 2105 0 -8.17(-0.39%)
May 16, 2019 2106 2126 2100 2113 0 +5.13(+0.24%)
May 15, 2019 2097 2118 2088 2108 0 +5.10(+0.24%)
May 14, 2019 2096 2111 2087 2103 0 +6.88(+0.33%)
May 13, 2019 2087 2105 2078 2096 0 -10.40(-0.49%)
May 10, 2019 2089 2110 2075 2107 0 +16.60(+0.79%)
May 09, 2019 2077 2096 2057 2090 0 +8.44(+0.41%)
May 08, 2019 2092 2111 2079 2081 0 -9.34(-0.45%)
May 07, 2019 2134 2140 2075 2091 0 -52.21(-2.44%)
May 06, 2019 2131 2156 2122 2143 0 -3.51(-0.16%)
May 03, 2019 2139 2152 2121 2147 0 +21.33(+1.00%)
May 02, 2019 2137 2161 2114 2125 0 -8.19(-0.38%)
May 01, 2019 2127 2159 2119 2133 0 +6.58(+0.31%)
Apr 30, 2019 2102 2135 2093 2127 0 +25.70(+1.22%)
Apr 29, 2019 2122 2131 2098 2101 0 -26.32(-1.24%)
Apr 26, 2019 2122 2135 2111 2127 0 +14.14(+0.67%)
Apr 25, 2019 2104 2129 2092 2113 0 -2.14(-0.10%)
Apr 24, 2019 2102 2126 2096 2115 0 +21.16(+1.01%)
Apr 23, 2019 2068 2101 2063 2094 0 +32.74(+1.59%)
Apr 22, 2019 2080 2086 2041 2062 0 -24.98(-1.20%)
Apr 18, 2019 2062 2092 2055 2087 0 +26.48(+1.29%)
Apr 17, 2019 2087 2088 2052 2060 0 -21.30(-1.02%)
Apr 16, 2019 2136 2141 2070 2081 0 -52.34(-2.45%)
Apr 15, 2019 2149 2153 2126 2134 0 -13.02(-0.61%)
Apr 12, 2019 2135 2150 2118 2147 0 +11.30(+0.53%)
Apr 11, 2019 2143 2153 2124 2135 0 -4.04(-0.19%)
Apr 10, 2019 2122 2144 2116 2139 0 +26.39(+1.25%)
Apr 09, 2019 2132 2136 2110 2113 0 -20.08(-0.94%)
Apr 08, 2019 2141 2147 2122 2133 0 -9.30(-0.43%)
Apr 05, 2019 2133 2149 2125 2142 0 +8.90(+0.42%)
Apr 04, 2019 2135 2139 2116 2134 0 +3.51(+0.16%)
Apr 03, 2019 2133 2143 2114 2130 0 -3.79(-0.18%)
Apr 02, 2019 2135 2147 2108 2134 0 -1.65(-0.08%)
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.