Skip to main content
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 (%)
May 31, 2012 1418 1433 1401 1423 0 +6.97(+0.49%)
May 30, 2012 1437 1441 1413 1416 0 -34.16(-2.36%)
May 29, 2012 1437 1453 1431 1450 0 +20.06(+1.40%)
May 25, 2012 1430 1430 1430 0 -1.24(-0.09%)
May 24, 2012 1435 1444 1415 1431 0 +1.70(+0.12%)
May 23, 2012 1415 1432 1401 1429 0 +6.08(+0.43%)
May 22, 2012 1423 1435 1413 1423 0 +1.54(+0.11%)
May 21, 2012 1400 1427 1394 1422 0 +23.59(+1.69%)
May 18, 2012 1413 1424 1393 1398 0 -12.51(-0.89%)
May 17, 2012 1451 1454 1407 1411 0 -40.55(-2.79%)
May 16, 2012 1471 1475 1448 1451 0 -18.56(-1.26%)
May 15, 2012 1478 1483 1463 1470 0 -7.64(-0.52%)
May 14, 2012 1481 1494 1470 1477 0 -17.14(-1.15%)
May 11, 2012 1488 1505 1483 1495 0 -2.81(-0.19%)
May 10, 2012 1509 1513 1488 1497 0 -1.06(-0.07%)
May 09, 2012 1491 1509 1484 1498 0 -5.46(-0.36%)
May 08, 2012 1495 1508 1485 1504 0 +1.66(+0.11%)
May 07, 2012 1488 1509 1485 1502 0 +9.02(+0.60%)
May 04, 2012 1502 1509 1485 1493 0 -14.23(-0.94%)
May 03, 2012 1511 1523 1500 1507 0 -0.86(-0.06%)
May 02, 2012 1493 1519 1477 1508 0 -8.89(-0.59%)
May 01, 2012 1513 1541 1501 1517 0 -11.00(-0.72%)
Apr 30, 2012 1524 1534 1507 1528 0 -0.08(-0.01%)
Apr 27, 2012 1528 1536 1516 1528 0 +0.24(+0.02%)
Apr 26, 2012 1516 1537 1509 1528 0 -2.07(-0.14%)
Apr 25, 2012 1530 1540 1518 1530 0 +14.52(+0.96%)
Apr 24, 2012 1491 1518 1488 1516 0 +28.81(+1.94%)
Apr 23, 2012 1484 1495 1473 1487 0 -11.67(-0.78%)
Apr 20, 2012 1491 1508 1486 1498 0 +15.02(+1.01%)
Apr 19, 2012 1489 1497 1474 1483 0 -3.37(-0.23%)
Apr 18, 2012 1490 1499 1480 1487 0 -8.85(-0.59%)
Apr 17, 2012 1489 1505 1478 1496 0 +15.90(+1.07%)
Apr 16, 2012 1468 1489 1462 1480 0 +20.05(+1.37%)
Apr 13, 2012 1470 1476 1455 1460 0 -13.77(-0.93%)
Apr 12, 2012 1454 1475 1449 1473 0 +19.96(+1.37%)
Apr 11, 2012 1452 1458 1440 1453 0 +14.42(+1.00%)
Apr 10, 2012 1470 1476 1434 1439 0 -30.32(-2.06%)
Apr 09, 2012 1461 1477 1454 1469 0 -10.29(-0.70%)
Apr 05, 2012 1480 1488 1472 1480 0 -5.03(-0.34%)
Apr 04, 2012 1490 1495 1477 1485 0 -16.02(-1.07%)
Apr 03, 2012 1505 1512 1493 1501 0 -5.63(-0.37%)
Apr 02, 2012 1495 1512 1490 1506 0 +13.04(+0.87%)
Mar 30, 2012 1498 1507 1489 1493 0 +5.05(+0.34%)
Mar 29, 2012 1481 1493 1472 1488 0 -4.16(-0.28%)
Mar 28, 2012 1493 1499 1481 1492 0 -1.26(-0.08%)
Mar 27, 2012 1499 1508 1490 1494 0 -2.66(-0.18%)
Mar 26, 2012 1493 1505 1483 1496 0 +15.86(+1.07%)
Mar 23, 2012 1475 1488 1463 1480 0 +5.15(+0.35%)
Mar 22, 2012 1481 1485 1461 1475 0 -14.15(-0.95%)
Mar 21, 2012 1494 1500 1483 1489 0 -3.16(-0.21%)
Mar 20, 2012 1491 1502 1484 1493 0 -7.35(-0.49%)
Mar 19, 2012 1493 1510 1485 1500 0 +5.10(+0.34%)
Mar 16, 2012 1489 1500 1482 1495 0 +3.78(+0.25%)
Mar 15, 2012 1489 1501 1475 1491 0 +3.06(+0.21%)
Mar 14, 2012 1493 1503 1476 1488 0 -7.31(-0.49%)
Mar 13, 2012 1473 1497 1468 1495 0 +28.63(+1.95%)
Mar 12, 2012 1460 1474 1456 1467 0 +7.02(+0.48%)
Mar 09, 2012 1452 1471 1445 1460 0 +5.60(+0.39%)
Mar 08, 2012 1462 1465 1445 1454 0 -1.03(-0.07%)
Mar 07, 2012 1452 1460 1437 1455 0 +8.68(+0.60%)
Mar 06, 2012 1452 1461 1439 1446 0 -17.23(-1.18%)
Mar 05, 2012 1447 1465 1440 1464 0 +15.51(+1.07%)
Mar 02, 2012 1444 1459 1437 1448 0 +2.46(+0.17%)
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.