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 24, 2011 1589 1603 1580 1592 0 +6.32(+0.40%)
May 23, 2011 1587 1602 1579 1585 0 -20.88(-1.30%)
May 20, 2011 1622 1630 1600 1606 0 -20.60(-1.27%)
May 19, 2011 1629 1638 1613 1627 0 +4.81(+0.30%)
May 18, 2011 1603 1626 1593 1622 0 +19.46(+1.21%)
May 17, 2011 1603 1612 1590 1603 0 -6.11(-0.38%)
May 16, 2011 1604 1629 1597 1609 0 -3.19(-0.20%)
May 13, 2011 1634 1640 1605 1612 0 -22.69(-1.39%)
May 12, 2011 1626 1642 1610 1635 0 +0.09(+0.01%)
May 11, 2011 1651 1657 1626 1634 0 -18.81(-1.14%)
May 10, 2011 1639 1661 1634 1653 0 +21.24(+1.30%)
May 09, 2011 1620 1637 1610 1632 0 +11.28(+0.70%)
May 06, 2011 1650 1655 1615 1621 0 -11.41(-0.70%)
May 05, 2011 1634 1650 1620 1632 0 -7.96(-0.49%)
May 04, 2011 1657 1663 1631 1640 0 -17.02(-1.03%)
May 03, 2011 1662 1679 1638 1657 0 -9.74(-0.58%)
May 02, 2011 1665 1670 1662 1667 0 -5.23(-0.31%)
Apr 29, 2011 1681 1687 1652 1672 0 -6.62(-0.39%)
Apr 28, 2011 1655 1686 1646 1679 0 +22.22(+1.34%)
Apr 27, 2011 1661 1671 1640 1657 0 -5.20(-0.31%)
Apr 26, 2011 1634 1670 1625 1662 0 +33.32(+2.05%)
Apr 25, 2011 1621 1638 1616 1628 0 +2.24(+0.14%)
Apr 21, 2011 1618 1631 1601 1626 0 +12.29(+0.76%)
Apr 20, 2011 1611 1621 1592 1614 0 +20.98(+1.32%)
Apr 19, 2011 1582 1599 1577 1593 0 +16.18(+1.03%)
Apr 18, 2011 1578 1587 1562 1577 0 -18.19(-1.14%)
Apr 15, 2011 1577 1603 1571 1595 0 +17.71(+1.12%)
Apr 14, 2011 1555 1582 1549 1577 0 +15.26(+0.98%)
Apr 13, 2011 1578 1585 1555 1562 0 -7.45(-0.47%)
Apr 12, 2011 1575 1586 1562 1569 0 -12.39(-0.78%)
Apr 11, 2011 1582 1600 1573 1582 0 -1.08(-0.07%)
Apr 08, 2011 1604 1613 1574 1583 0 -13.63(-0.85%)
Apr 07, 2011 1615 1622 1588 1596 0 -26.04(-1.60%)
Apr 06, 2011 1624 1631 1609 1623 0 +4.64(+0.29%)
Apr 05, 2011 1617 1629 1608 1618 0 -0.58(-0.04%)
Apr 04, 2011 1614 1630 1608 1618 0 +7.39(+0.46%)
Apr 01, 2011 1613 1627 1601 1611 0 +5.92(+0.37%)
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%)
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.