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 28, 2013 1966 1966 1966 0 +12.83(+0.66%)
Mar 27, 2013 1928 1958 1925 1953 0 +13.72(+0.71%)
Mar 26, 2013 1925 1949 1920 1940 0 +19.33(+1.01%)
Mar 25, 2013 1927 1943 1914 1920 0 -4.42(-0.23%)
Mar 22, 2013 1918 1932 1910 1925 0 +11.69(+0.61%)
Mar 21, 2013 1913 1933 1906 1913 0 -6.11(-0.32%)
Mar 20, 2013 1917 1928 1901 1919 0 +10.51(+0.55%)
Mar 19, 2013 1920 1929 1894 1909 0 -9.22(-0.48%)
Mar 18, 2013 1913 1930 1904 1918 0 -8.61(-0.45%)
Mar 15, 2013 1922 1932 1904 1926 0 +3.31(+0.17%)
Mar 14, 2013 1914 1931 1908 1923 0 +10.67(+0.56%)
Mar 13, 2013 1908 1918 1899 1912 0 +5.22(+0.27%)
Mar 12, 2013 1915 1920 1897 1907 0 -13.12(-0.68%)
Mar 11, 2013 1914 1928 1902 1920 0 +4.77(+0.25%)
Mar 08, 2013 1913 1923 1897 1916 0 +44.93(+2.40%)
Mar 07, 2013 1869 1880 1860 1871 0 +2.77(+0.15%)
Mar 06, 2013 1883 1887 1856 1868 0 -8.97(-0.48%)
Mar 05, 2013 1862 1886 1852 1877 0 +23.56(+1.27%)
Mar 04, 2013 1835 1861 1830 1853 0 +16.00(+0.87%)
Mar 01, 2013 1822 1842 1808 1837 0 +5.44(+0.30%)
Feb 28, 2013 1827 1846 1822 1832 0 +6.67(+0.37%)
Feb 27, 2013 1789 1832 1787 1825 0 +32.31(+1.80%)
Feb 26, 2013 1778 1798 1772 1793 0 -4.63(-0.26%)
Feb 22, 2013 1787 1805 1780 1797 0 +19.11(+1.07%)
Feb 21, 2013 1789 1797 1762 1778 0 -15.81(-0.88%)
Feb 20, 2013 1814 1824 1792 1794 0 -2.30(-0.13%)
Feb 15, 2013 1796 1796 1796 0 +6.13(+0.34%)
Feb 14, 2013 1786 1800 1779 1790 0 +1.04(+0.06%)
Feb 13, 2013 1790 1801 1773 1789 0 -2.24(-0.13%)
Feb 12, 2013 1783 1797 1779 1792 0 +9.51(+0.53%)
Feb 11, 2013 1783 1790 1771 1782 0 -4.88(-0.27%)
Feb 08, 2013 1776 1791 1770 1787 0 +12.82(+0.72%)
Feb 07, 2013 1779 1787 1762 1774 0 -2.64(-0.15%)
Feb 06, 2013 1757 1779 1755 1777 0 +9.33(+0.53%)
Feb 04, 2013 1763 1777 1754 1767 0 -0.53(-0.03%)
Feb 01, 2013 1763 1782 1752 1768 0 +12.22(+0.70%)
Jan 31, 2013 1753 1767 1739 1756 0 +1.44(+0.08%)
Jan 30, 2013 1765 1773 1744 1754 0 -13.48(-0.76%)
Jan 29, 2013 1759 1777 1749 1768 0 +19.58(+1.12%)
Jan 28, 2013 1754 1765 1735 1748 0 -4.68(-0.27%)
Jan 25, 2013 1767 1773 1739 1753 0 -11.11(-0.63%)
Jan 24, 2013 1764 1781 1747 1764 0 +4.46(+0.25%)
Jan 23, 2013 1762 1771 1753 1759 0 -6.78(-0.38%)
Jan 22, 2013 1751 1769 1744 1766 0 +18.01(+1.03%)
Jan 18, 2013 1748 1748 1748 0 +6.38(+0.37%)
Jan 17, 2013 1735 1750 1730 1742 0 +13.13(+0.76%)
Jan 16, 2013 1725 1736 1717 1729 0 -4.41(-0.25%)
Jan 15, 2013 1721 1736 1716 1733 0 +8.98(+0.52%)
Jan 14, 2013 1717 1728 1709 1724 0 +3.81(+0.22%)
Jan 12, 2013 1728 1732 1708 1720 0 +0.00(+0.00%)
Jan 11, 2013 1728 1732 1708 1720 0 -5.14(-0.30%)
Jan 10, 2013 1720 1732 1706 1726 0 +6.99(+0.41%)
Jan 09, 2013 1708 1721 1702 1719 0 +14.31(+0.84%)
Jan 08, 2013 1700 1713 1689 1704 0 +0.12(+0.01%)
Jan 07, 2013 1694 1710 1690 1704 0 +10.03(+0.59%)
Jan 04, 2013 1684 1698 1674 1694 0 +12.76(+0.76%)
Jan 03, 2013 1677 1694 1667 1681 0 +7.27(+0.43%)
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.