REIT - Diversified Sector (CIX: MSECTOR440)
1,702.18   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 857.27 889.95 834.14 845.88 0 -30.49(-3.48%)
Feb 26, 2009 922.51 945.37 867.11 876.37 0 -34.23(-3.76%)
Feb 25, 2009 930.41 952.42 878.32 910.60 0 -33.41(-3.54%)
Feb 24, 2009 890.72 949.14 864.62 944.01 0 +65.72(+7.48%)
Feb 23, 2009 957.75 964.26 872.05 878.29 0 -65.13(-6.90%)
Feb 20, 2009 871.85 955.61 852.16 943.41 0 +51.12(+5.73%)
Feb 19, 2009 941.27 954.84 883.06 892.30 0 -34.94(-3.77%)
Feb 18, 2009 925.57 946.53 892.39 927.23 0 +5.18(+0.56%)
Feb 17, 2009 951.24 966.66 913.70 922.05 0 -53.59(-5.49%)
Feb 16, 2009 1015 1037 970.87 975.64 0 +0.00(+0.00%)
Feb 13, 2009 1015 1037 970.87 975.64 0 -47.72(-4.66%)
Feb 12, 2009 1016 1040 953.50 1023 0 -15.54(-1.50%)
Feb 11, 2009 1026 1050 989.64 1039 0 +24.24(+2.39%)
Feb 10, 2009 1088 1106 1006 1015 0 -90.86(-8.22%)
Feb 09, 2009 1088 1113 1066 1106 0 +13.15(+1.20%)
Feb 06, 2009 1018 1100 1010 1092 0 +82.65(+8.19%)
Feb 05, 2009 1005 1044 972.97 1010 0 -1.38(-0.14%)
Feb 04, 2009 1039 1064 1004 1011 0 -26.28(-2.53%)
Feb 03, 2009 1042 1058 1004 1037 0 +8.96(+0.87%)
Feb 02, 2009 987.88 1034 966.28 1028 0 +26.01(+2.60%)
Jan 30, 2009 1053 1069 985.76 1002 0 -35.26(-3.40%)
Jan 29, 2009 1107 1115 1029 1038 0 -101.16(-8.88%)
Jan 28, 2009 1086 1152 1069 1139 0 +76.31(+7.18%)
Jan 27, 2009 1056 1081 1027 1063 0 +25.21(+2.43%)
Jan 26, 2009 1052 1078 1010 1037 0 -9.33(-0.89%)
Jan 23, 2009 993.09 1057 973.74 1047 0 +29.11(+2.86%)
Jan 22, 2009 1032 1072 989.92 1018 0 -44.52(-4.19%)
Jan 21, 2009 988.68 1073 954.84 1062 0 +95.35(+9.86%)
Jan 20, 2009 1062 1075 958.21 966.70 0 -116.60(-10.76%)
Jan 19, 2009 1075 1101 1018 1083 0 +0.00(+0.00%)
Jan 16, 2009 1075 1101 1018 1083 0 +37.48(+3.58%)
Jan 15, 2009 991.82 1068 953.71 1046 0 +51.53(+5.18%)
Jan 14, 2009 1025 1043 983.46 994.29 0 -53.48(-5.10%)
Jan 13, 2009 1024 1070 1003 1048 0 +16.32(+1.58%)
Jan 12, 2009 1089 1103 1013 1031 0 -66.01(-6.01%)
Jan 09, 2009 1148 1158 1090 1097 0 -49.25(-4.29%)
Jan 08, 2009 1127 1162 1107 1147 0 +15.01(+1.33%)
Jan 07, 2009 1153 1177 1117 1132 0 -49.04(-4.15%)
Jan 06, 2009 1144 1194 1109 1181 0 +51.17(+4.53%)
Jan 05, 2009 1143 1171 1104 1130 0 -13.93(-1.22%)
Jan 02, 2009 1181 1199 1131 1143 0 -36.58(-3.10%)
Jan 01, 2009 1140 1199 1116 1180 0 +0.00(+0.00%)
Dec 31, 2008 1140 1199 1116 1180 0 +37.62(+3.29%)
Dec 30, 2008 1101 1148 1082 1142 0 +54.53(+5.01%)
Dec 29, 2008 1156 1158 1072 1088 0 -69.86(-6.03%)
Dec 26, 2008 1146 1164 1124 1158 0 +15.42(+1.35%)
Dec 25, 2008 1135 1152 1107 1142 0 +0.00(+0.00%)
Dec 24, 2008 1135 1152 1107 1142 0 +5.11(+0.45%)
Dec 23, 2008 1143 1174 1110 1137 0 +3.72(+0.33%)
Dec 22, 2008 1180 1193 1080 1134 0 -47.24(-4.00%)
Dec 19, 2008 1139 1198 1115 1181 0 +57.22(+5.09%)
Dec 18, 2008 1214 1234 1101 1124 0 -80.84(-6.71%)
Dec 17, 2008 1153 1258 1105 1204 0 +17.19(+1.45%)
Dec 16, 2008 1054 1191 1036 1187 0 +151.93(+14.68%)
Dec 15, 2008 1088 1110 999.83 1035 0 -54.33(-4.99%)
Dec 12, 2008 966.18 1097 948.10 1090 0 +102.30(+10.36%)
Dec 11, 2008 1134 1146 967.91 987.29 0 -169.36(-14.64%)
Dec 10, 2008 1084 1167 1062 1157 0 +85.04(+7.94%)
Dec 09, 2008 1120 1163 1051 1072 0 -64.84(-5.71%)
Dec 08, 2008 1054 1153 1022 1136 0 +109.56(+10.67%)
Dec 05, 2008 943.86 1043 912.34 1027 0 +67.13(+6.99%)
Dec 04, 2008 981.02 1044 940.39 959.76 0 -45.52(-4.53%)
Dec 03, 2008 933.64 1021 913.10 1005 0 +28.30(+2.90%)
Dec 02, 2008 910.28 994.70 879.79 976.98 0 +92.49(+10.46%)
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