REIT - Diversified Sector (CIX: MSECTOR440)
1,622.64   +2.57 (+0.16%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 1737 1754 1717 1731 0 -3.37(-0.19%)
Oct 30, 2013 1732 1750 1715 1735 0 -13.19(-0.75%)
Oct 29, 2013 1766 1776 1734 1748 0 -36.05(-2.02%)
Oct 28, 2013 1796 1800 1767 1784 0 -9.59(-0.53%)
Oct 25, 2013 1798 1822 1762 1794 0 -27.72(-1.52%)
Oct 24, 2013 1829 1846 1803 1821 0 -11.68(-0.64%)
Oct 23, 2013 1825 1838 1814 1833 0 +3.62(+0.20%)
Oct 22, 2013 1816 1842 1808 1829 0 +15.83(+0.87%)
Oct 21, 2013 1826 1829 1802 1814 0 -11.79(-0.65%)
Oct 18, 2013 1838 1842 1811 1825 0 -5.24(-0.29%)
Oct 17, 2013 1795 1836 1790 1831 0 +27.98(+1.55%)
Oct 16, 2013 1778 1807 1770 1803 0 +32.56(+1.84%)
Oct 15, 2013 1777 1791 1763 1770 0 -13.57(-0.76%)
Oct 14, 2013 1764 1788 1755 1784 0 +9.76(+0.55%)
Oct 11, 2013 1750 1775 1741 1774 0 +23.03(+1.32%)
Oct 10, 2013 1721 1755 1714 1751 0 +46.16(+2.71%)
Oct 09, 2013 1704 1721 1696 1705 0 +4.81(+0.28%)
Oct 08, 2013 1721 1729 1697 1700 0 -22.06(-1.28%)
Oct 07, 2013 1711 1735 1707 1722 0 -0.66(-0.04%)
Oct 04, 2013 1721 1735 1707 1723 0 +0.21(+0.01%)
Oct 03, 2013 1743 1750 1707 1722 0 -25.87(-1.48%)
Oct 02, 2013 1749 1761 1734 1748 0 -12.68(-0.72%)
Oct 01, 2013 1731 1777 1725 1761 0 +17.29(+0.99%)
Sep 27, 2013 1743 1754 1727 1744 0 -4.75(-0.27%)
Sep 26, 2013 1737 1756 1727 1748 0 +8.67(+0.50%)
Sep 25, 2013 1742 1752 1722 1740 0 +2.06(+0.12%)
Sep 24, 2013 1742 1756 1728 1738 0 -6.38(-0.37%)
Sep 23, 2013 1751 1768 1736 1744 0 -14.69(-0.83%)
Sep 20, 2013 1790 1793 1752 1759 0 -28.72(-1.61%)
Sep 19, 2013 1779 1806 1768 1787 0 +11.24(+0.63%)
Sep 18, 2013 1720 1780 1701 1776 0 +55.30(+3.21%)
Sep 17, 2013 1723 1738 1713 1721 0 -4.10(-0.24%)
Sep 16, 2013 1746 1744 1716 1725 0 +14.69(+0.86%)
Sep 13, 2013 1706 1721 1699 1710 0 +5.40(+0.32%)
Sep 12, 2013 1715 1723 1696 1705 0 -12.23(-0.71%)
Sep 11, 2013 1713 1727 1700 1717 0 +3.66(+0.21%)
Sep 10, 2013 1718 1726 1698 1714 0 +0.91(+0.05%)
Sep 09, 2013 1691 1716 1682 1713 0 +30.17(+1.79%)
Sep 06, 2013 1678 1699 1671 1682 0 +20.95(+1.26%)
Sep 05, 2013 1672 1681 1654 1661 0 -11.74(-0.70%)
Sep 04, 2013 1656 1681 1644 1673 0 +18.04(+1.09%)
Sep 03, 2013 1691 1695 1633 1655 0 -15.71(-0.94%)
Aug 30, 2013 1671 1671 1671 0 -22.05(-1.30%)
Aug 29, 2013 1683 1698 1673 1693 0 +4.06(+0.24%)
Aug 28, 2013 1699 1708 1682 1689 0 -10.71(-0.63%)
Aug 27, 2013 1695 1713 1681 1700 0 -7.83(-0.46%)
Aug 26, 2013 1709 1718 1696 1707 0 -0.36(-0.02%)
Aug 23, 2013 1688 1710 1676 1708 0 +23.63(+1.40%)
Aug 22, 2013 1679 1691 1662 1684 0 +11.71(+0.70%)
Aug 21, 2013 1677 1698 1650 1672 0 -8.83(-0.52%)
Aug 20, 2013 1650 1694 1646 1681 0 +36.64(+2.23%)
Aug 19, 2013 1671 1676 1641 1645 0 -27.71(-1.66%)
Aug 16, 2013 1700 1709 1665 1672 0 -32.41(-1.90%)
Aug 15, 2013 1730 1735 1692 1705 0 -42.72(-2.44%)
Aug 14, 2013 1747 1759 1738 1747 0 -0.39(-0.02%)
Aug 13, 2013 1782 1783 1741 1748 0 -37.90(-2.12%)
Aug 12, 2013 1797 1803 1776 1786 0 -17.72(-0.98%)
Aug 09, 2013 1781 1815 1776 1803 0 +19.04(+1.07%)
Aug 08, 2013 1795 1799 1773 1784 0 -1.67(-0.09%)
Aug 07, 2013 1792 1803 1772 1786 0 -11.16(-0.62%)
Aug 06, 2013 1798 1813 1788 1797 0 -6.59(-0.37%)
Aug 05, 2013 1807 1818 1791 1804 0 -6.96(-0.38%)
Aug 02, 2013 1817 1832 1801 1811 0 -9.99(-0.55%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here