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 (%)
Feb 29, 2016 1560 1581 1551 1557 0 -2.35(-0.15%)
Feb 26, 2016 1573 1582 1555 1560 0 -9.89(-0.63%)
Feb 25, 2016 1562 1578 1554 1570 0 +18.42(+1.19%)
Feb 24, 2016 1547 1562 1535 1551 0 -2.25(-0.14%)
Feb 23, 2016 1556 1570 1547 1554 0 -6.56(-0.42%)
Feb 22, 2016 1549 1572 1545 1560 0 +18.98(+1.23%)
Feb 19, 2016 1545 1562 1527 1541 0 -10.46(-0.67%)
Feb 18, 2016 1548 1565 1527 1552 0 +3.97(+0.26%)
Feb 17, 2016 1532 1569 1519 1548 0 +21.37(+1.40%)
Feb 16, 2016 1500 1535 1487 1526 0 +39.73(+2.67%)
Feb 12, 2016 1486 1486 1486 1486 0 +8.09(+0.55%)
Feb 11, 2016 1471 1504 1453 1478 0 -17.74(-1.19%)
Feb 10, 2016 1495 1514 1490 1496 0 -5.38(-0.36%)
Feb 09, 2016 1504 1527 1481 1502 0 -18.41(-1.21%)
Feb 08, 2016 1541 1546 1490 1520 0 -31.91(-2.06%)
Feb 05, 2016 1585 1595 1547 1552 0 -42.18(-2.65%)
Feb 04, 2016 1583 1610 1573 1594 0 +5.08(+0.32%)
Feb 03, 2016 1588 1604 1562 1589 0 +9.93(+0.63%)
Feb 02, 2016 1595 1603 1568 1579 0 -22.64(-1.41%)
Feb 01, 2016 1584 1618 1567 1602 0 +2.47(+0.15%)
Jan 29, 2016 1561 1603 1555 1599 0 +51.80(+3.35%)
Jan 28, 2016 1555 1571 1538 1547 0 -1.77(-0.11%)
Jan 27, 2016 1561 1571 1538 1549 0 -19.94(-1.27%)
Jan 26, 2016 1540 1574 1536 1569 0 +34.88(+2.27%)
Jan 25, 2016 1553 1566 1525 1534 0 -20.33(-1.31%)
Jan 22, 2016 1533 1562 1524 1555 0 +37.23(+2.45%)
Jan 21, 2016 1511 1542 1493 1517 0 +15.06(+1.00%)
Jan 20, 2016 1535 1541 1463 1502 0 -48.72(-3.14%)
Jan 19, 2016 1567 1576 1537 1551 0 -4.37(-0.28%)
Jan 15, 2016 1555 1555 1555 1555 0 -14.59(-0.93%)
Jan 14, 2016 1578 1587 1557 1570 0 -4.80(-0.30%)
Jan 13, 2016 1596 1617 1570 1575 0 -16.50(-1.04%)
Jan 12, 2016 1628 1629 1580 1591 0 -25.21(-1.56%)
Jan 11, 2016 1612 1630 1601 1616 0 +9.28(+0.58%)
Jan 08, 2016 1640 1648 1604 1607 0 -28.68(-1.75%)
Jan 07, 2016 1659 1671 1631 1636 0 -49.18(-2.92%)
Jan 06, 2016 1686 1701 1673 1685 0 -16.51(-0.97%)
Jan 05, 2016 1694 1707 1675 1702 0 +19.61(+1.17%)
Jan 04, 2016 1683 1691 1662 1682 0 -16.55(-0.97%)
Dec 31, 2015 1698 1698 1698 1698 0 -15.85(-0.92%)
Dec 30, 2015 1719 1731 1710 1714 0 -9.18(-0.53%)
Dec 29, 2015 1712 1733 1707 1724 0 +16.77(+0.98%)
Dec 28, 2015 1691 1708 1684 1707 0 +9.56(+0.56%)
Dec 24, 2015 1697 1697 1697 1697 0 +2.44(+0.14%)
Dec 23, 2015 1681 1698 1675 1695 0 +18.24(+1.09%)
Dec 22, 2015 1671 1691 1663 1676 0 +10.17(+0.61%)
Dec 21, 2015 1675 1679 1650 1666 0 +4.13(+0.25%)
Dec 18, 2015 1682 1690 1654 1662 0 -25.30(-1.50%)
Dec 17, 2015 1696 1702 1677 1688 0 -5.03(-0.30%)
Dec 16, 2015 1664 1698 1660 1693 0 +34.83(+2.10%)
Dec 15, 2015 1651 1670 1643 1658 0 +15.86(+0.97%)
Dec 14, 2015 1642 1660 1621 1642 0 -12.15(-0.73%)
Dec 11, 2015 1653 1671 1642 1654 0 -12.89(-0.77%)
Dec 10, 2015 1677 1688 1658 1667 0 -7.83(-0.47%)
Dec 09, 2015 1682 1701 1664 1675 0 -17.23(-1.02%)
Dec 08, 2015 1699 1708 1678 1692 0 -9.67(-0.57%)
Dec 07, 2015 1703 1713 1691 1702 0 -6.11(-0.36%)
Dec 04, 2015 1686 1719 1681 1708 0 +26.84(+1.60%)
Dec 03, 2015 1703 1711 1673 1681 0 -23.24(-1.36%)
Dec 02, 2015 1730 1737 1700 1704 0 -32.75(-1.89%)
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.