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, 2011 1594 1615 1589 1605 0 +8.24(+0.52%)
Mar 30, 2011 1593 1599 1590 1597 0 +19.56(+1.24%)
Mar 29, 2011 1569 1582 1554 1577 0 +6.12(+0.39%)
Mar 28, 2011 1573 1584 1564 1571 0 +1.70(+0.11%)
Mar 25, 2011 1564 1582 1555 1570 0 +7.55(+0.48%)
Mar 24, 2011 1559 1570 1541 1562 0 +8.59(+0.55%)
Mar 23, 2011 1563 1571 1540 1553 0 -9.48(-0.61%)
Mar 22, 2011 1572 1582 1555 1563 0 -7.09(-0.45%)
Mar 21, 2011 1569 1578 1561 1570 0 +14.80(+0.95%)
Mar 18, 2011 1548 1566 1540 1555 0 +21.41(+1.40%)
Mar 17, 2011 1552 1556 1522 1534 0 +4.76(+0.31%)
Mar 16, 2011 1550 1559 1522 1529 0 -22.96(-1.48%)
Mar 15, 2011 1550 1565 1544 1552 0 -13.13(-0.84%)
Mar 14, 2011 1551 1576 1541 1565 0 +2.95(+0.19%)
Mar 11, 2011 1534 1571 1528 1562 0 +21.50(+1.40%)
Mar 10, 2011 1553 1561 1534 1541 0 -28.35(-1.81%)
Mar 09, 2011 1577 1582 1554 1569 0 -10.03(-0.64%)
Mar 08, 2011 1557 1589 1550 1579 0 +24.16(+1.55%)
Mar 07, 2011 1570 1577 1543 1555 0 -10.56(-0.67%)
Mar 04, 2011 1581 1585 1552 1565 0 -15.11(-0.96%)
Mar 03, 2011 1578 1593 1567 1581 0 +14.43(+0.92%)
Mar 02, 2011 1564 1584 1545 1566 0 -8.88(-0.56%)
Mar 01, 2011 1622 1625 1572 1575 0 -40.76(-2.52%)
Feb 28, 2011 1596 1623 1590 1616 0 +28.98(+1.83%)
Feb 25, 2011 1565 1590 1557 1587 0 +27.60(+1.77%)
Feb 24, 2011 1565 1577 1542 1559 0 -9.56(-0.61%)
Feb 23, 2011 1589 1597 1560 1569 0 -19.87(-1.25%)
Feb 22, 2011 1598 1612 1580 1589 0 -22.62(-1.40%)
Feb 18, 2011 1611 1611 1611 0 +2.07(+0.13%)
Feb 17, 2011 1604 1619 1598 1609 0 +4.27(+0.27%)
Feb 16, 2011 1608 1620 1596 1605 0 +1.61(+0.10%)
Feb 15, 2011 1604 1616 1592 1603 0 -5.77(-0.36%)
Feb 14, 2011 1614 1621 1592 1609 0 -3.68(-0.23%)
Feb 11, 2011 1597 1616 1587 1613 0 +13.26(+0.83%)
Feb 10, 2011 1584 1605 1577 1599 0 +6.18(+0.39%)
Feb 09, 2011 1592 1600 1573 1593 0 -1.73(-0.11%)
Feb 08, 2011 1582 1602 1574 1595 0 +12.84(+0.81%)
Feb 07, 2011 1565 1588 1560 1582 0 +20.91(+1.34%)
Feb 04, 2011 1572 1579 1548 1561 0 -8.32(-0.53%)
Feb 03, 2011 1570 1578 1556 1570 0 -1.08(-0.07%)
Feb 02, 2011 1572 1584 1560 1571 0 -7.77(-0.49%)
Feb 01, 2011 1566 1588 1543 1578 0 +1.10(+0.07%)
Jan 31, 2011 1568 1595 1557 1577 0 +12.95(+0.83%)
Jan 28, 2011 1590 1595 1558 1564 0 -25.55(-1.61%)
Jan 27, 2011 1579 1605 1567 1590 0 +19.92(+1.27%)
Jan 26, 2011 1570 1585 1552 1570 0 +6.18(+0.40%)
Jan 25, 2011 1539 1575 1531 1564 0 +16.71(+1.08%)
Jan 24, 2011 1525 1557 1522 1547 0 +22.62(+1.48%)
Jan 21, 2011 1519 1533 1511 1524 0 +9.17(+0.61%)
Jan 20, 2011 1508 1529 1500 1515 0 +2.97(+0.20%)
Jan 19, 2011 1540 1545 1505 1512 0 -31.27(-2.03%)
Jan 18, 2011 1533 1547 1520 1544 0 +9.69(+0.63%)
Jan 14, 2011 1534 1534 1534 0 +6.56(+0.43%)
Jan 13, 2011 1527 1537 1517 1527 0 +0.33(+0.02%)
Jan 12, 2011 1531 1538 1514 1527 0 +6.05(+0.40%)
Jan 11, 2011 1525 1532 1499 1521 0 -2.61(-0.17%)
Jan 10, 2011 1513 1531 1497 1524 0 -1.75(-0.11%)
Jan 07, 2011 1517 1534 1501 1525 0 +10.79(+0.71%)
Jan 06, 2011 1511 1536 1498 1515 0 +2.95(+0.20%)
Jan 05, 2011 1490 1516 1485 1512 0 +15.19(+1.02%)
Jan 04, 2011 1523 1530 1485 1496 0 -22.47(-1.48%)
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.