REIT - Diversified Sector (CIX: MSECTOR440)
1,638.88   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 1268 1281 1257 1267 0 -2.35(-0.19%)
Feb 25, 2010 1260 1272 1250 1269 0 -7.42(-0.58%)
Feb 24, 2010 1265 1279 1257 1276 0 +14.04(+1.11%)
Feb 23, 2010 1271 1281 1257 1262 0 -10.73(-0.84%)
Feb 22, 2010 1277 1284 1263 1273 0 -0.19(-0.01%)
Feb 19, 2010 1264 1286 1260 1273 0 -0.19(-0.02%)
Feb 18, 2010 1261 1278 1252 1274 0 +10.42(+0.83%)
Feb 17, 2010 1258 1271 1251 1263 0 +5.94(+0.47%)
Feb 16, 2010 1241 1260 1234 1257 0 +23.84(+1.93%)
Feb 12, 2010 1233 1233 1233 0 +11.67(+0.96%)
Feb 11, 2010 1208 1225 1195 1222 0 +9.82(+0.81%)
Feb 10, 2010 1212 1230 1193 1212 0 -1.55(-0.13%)
Feb 09, 2010 1233 1244 1201 1213 0 -7.81(-0.64%)
Feb 08, 2010 1251 1262 1214 1221 0 -32.59(-2.60%)
Feb 05, 2010 1236 1258 1212 1254 0 +13.66(+1.10%)
Feb 04, 2010 1282 1286 1237 1240 0 -53.76(-4.15%)
Feb 03, 2010 1305 1312 1282 1294 0 -18.78(-1.43%)
Feb 02, 2010 1288 1322 1280 1313 0 +27.29(+2.12%)
Feb 01, 2010 1271 1295 1266 1285 0 +17.58(+1.39%)
Jan 29, 2010 1283 1302 1259 1268 0 -9.79(-0.77%)
Jan 28, 2010 1303 1312 1266 1278 0 -24.72(-1.90%)
Jan 27, 2010 1295 1310 1269 1302 0 +3.37(+0.26%)
Jan 26, 2010 1301 1321 1292 1299 0 -9.96(-0.76%)
Jan 25, 2010 1307 1322 1288 1309 0 +10.82(+0.83%)
Jan 22, 2010 1319 1337 1294 1298 0 -18.71(-1.42%)
Jan 21, 2010 1356 1362 1313 1317 0 -36.02(-2.66%)
Jan 20, 2010 1357 1367 1338 1353 0 -17.25(-1.26%)
Jan 19, 2010 1343 1375 1336 1370 0 +26.20(+1.95%)
Jan 15, 2010 1344 1344 1344 0 -12.92(-0.95%)
Jan 14, 2010 1363 1373 1348 1357 0 -11.72(-0.86%)
Jan 13, 2010 1354 1373 1346 1369 0 +18.07(+1.34%)
Jan 12, 2010 1360 1372 1339 1350 0 -20.62(-1.50%)
Jan 11, 2010 1371 1387 1358 1371 0 +4.63(+0.34%)
Jan 08, 2010 1359 1376 1348 1366 0 -0.85(-0.06%)
Jan 07, 2010 1340 1373 1331 1367 0 +22.60(+1.68%)
Jan 06, 2010 1336 1356 1331 1345 0 +7.80(+0.58%)
Jan 05, 2010 1322 1346 1310 1337 0 +15.77(+1.19%)
Jan 04, 2010 1329 1341 1310 1321 0 +2.70(+0.21%)
Dec 31, 2009 1318 1318 1318 0 -21.75(-1.62%)
Dec 30, 2009 1331 1345 1322 1340 0 +2.22(+0.17%)
Dec 29, 2009 1342 1358 1329 1338 0 -2.83(-0.21%)
Dec 28, 2009 1335 1358 1329 1341 0 +9.81(+0.74%)
Dec 24, 2009 1322 1336 1315 1331 0 +13.09(+0.99%)
Dec 23, 2009 1303 1328 1300 1318 0 +13.97(+1.07%)
Dec 22, 2009 1295 1311 1287 1304 0 +10.53(+0.81%)
Dec 21, 2009 1283 1303 1279 1293 0 +11.47(+0.89%)
Dec 18, 2009 1280 1292 1261 1282 0 +3.11(+0.24%)
Dec 17, 2009 1270 1287 1261 1279 0 -8.34(-0.65%)
Dec 16, 2009 1274 1295 1266 1287 0 +18.19(+1.43%)
Dec 15, 2009 1273 1284 1259 1269 0 -10.95(-0.86%)
Dec 14, 2009 1264 1282 1262 1280 0 +22.96(+1.83%)
Dec 11, 2009 1240 1260 1234 1257 0 +21.79(+1.76%)
Dec 10, 2009 1243 1251 1226 1235 0 -3.15(-0.25%)
Dec 09, 2009 1236 1253 1225 1238 0 +3.95(+0.32%)
Dec 08, 2009 1239 1264 1227 1234 0 -15.82(-1.27%)
Dec 07, 2009 1267 1275 1238 1250 0 -8.21(-0.65%)
Dec 04, 2009 1243 1269 1232 1258 0 +35.76(+2.92%)
Dec 03, 2009 1237 1258 1218 1223 0 -10.41(-0.84%)
Dec 02, 2009 1217 1244 1209 1233 0 +13.94(+1.14%)
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