REIT - Diversified Sector (CIX: MSECTOR440)
1,700.64   -3.23 (-0.19%)
Streaming Delayed Price  /  Updated: 11:08 AM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 1630 1630 1630 0 -4.85(-0.30%)
Dec 30, 2013 1631 1644 1626 1635 0 +4.12(+0.25%)
Dec 27, 2013 1633 1637 1616 1631 0 +1.00(+0.06%)
Dec 26, 2013 1640 1654 1623 1630 0 -8.00(-0.49%)
Dec 24, 2013 1638 1638 1638 0 +2.68(+0.16%)
Dec 23, 2013 1640 1654 1629 1635 0 +1.64(+0.10%)
Dec 20, 2013 1615 1639 1610 1634 0 +22.04(+1.37%)
Dec 19, 2013 1627 1631 1603 1612 0 -19.91(-1.22%)
Dec 18, 2013 1600 1637 1586 1632 0 +35.65(+2.23%)
Dec 17, 2013 1579 1600 1566 1596 0 +10.57(+0.67%)
Dec 16, 2013 1580 1596 1572 1585 0 +9.02(+0.57%)
Dec 13, 2013 1577 1597 1565 1576 0 +4.74(+0.30%)
Dec 12, 2013 1584 1591 1565 1572 0 -14.71(-0.93%)
Dec 11, 2013 1621 1624 1579 1586 0 -35.10(-2.16%)
Dec 10, 2013 1626 1639 1616 1621 0 -5.23(-0.32%)
Dec 09, 2013 1627 1636 1611 1627 0 +0.64(+0.04%)
Dec 06, 2013 1620 1635 1612 1626 0 +17.56(+1.09%)
Dec 05, 2013 1612 1619 1597 1608 0 -6.44(-0.40%)
Dec 04, 2013 1607 1632 1599 1615 0 -4.16(-0.26%)
Dec 03, 2013 1617 1632 1611 1619 0 -2.21(-0.14%)
Dec 02, 2013 1626 1640 1608 1621 0 -6.81(-0.42%)
Nov 29, 2013 1648 1651 1624 1628 0 -15.75(-0.96%)
Nov 27, 2013 1644 1644 1644 0 +23.66(+1.46%)
Nov 26, 2013 1628 1639 1614 1620 0 -8.82(-0.54%)
Nov 25, 2013 1640 1644 1622 1629 0 -10.13(-0.62%)
Nov 22, 2013 1645 1650 1627 1639 0 -4.81(-0.29%)
Nov 21, 2013 1634 1651 1624 1644 0 +16.01(+0.98%)
Nov 20, 2013 1643 1663 1620 1628 0 -12.43(-0.76%)
Nov 19, 2013 1650 1660 1633 1640 0 -12.46(-0.75%)
Nov 18, 2013 1667 1676 1648 1653 0 -11.32(-0.68%)
Nov 15, 2013 1650 1668 1641 1664 0 +12.04(+0.73%)
Nov 14, 2013 1650 1672 1636 1652 0 +10.61(+0.65%)
Nov 12, 2013 1649 1656 1627 1641 0 -15.18(-0.92%)
Nov 11, 2013 1653 1670 1641 1657 0 +2.13(+0.13%)
Nov 08, 2013 1667 1673 1627 1654 0 -17.21(-1.03%)
Nov 07, 2013 1702 1707 1666 1672 0 -28.20(-1.66%)
Nov 06, 2013 1712 1727 1694 1700 0 -10.50(-0.61%)
Nov 05, 2013 1732 1739 1705 1710 0 -29.40(-1.69%)
Nov 04, 2013 1734 1746 1717 1740 0 +9.96(+0.58%)
Nov 01, 2013 1731 1748 1708 1730 0 -1.62(-0.09%)
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%)
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