REIT - Diversified Sector (CIX: MSECTOR440)
1,739.81   +4.54 (+0.26%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 1596 1623 1590 1616 0 +28.97(+1.83%)
Feb 25, 2011 1565 1590 1557 1587 0 +27.60(+1.77%)
Feb 24, 2011 1565 1577 1542 1559 0 -9.56(-0.61%)
Feb 23, 2011 1589 1597 1560 1569 0 -19.87(-1.25%)
Feb 22, 2011 1598 1612 1580 1589 0 -22.62(-1.40%)
Feb 18, 2011 1611 1611 1611 0 +2.07(+0.13%)
Feb 17, 2011 1604 1619 1598 1609 0 +4.27(+0.27%)
Feb 16, 2011 1608 1620 1596 1605 0 +1.61(+0.10%)
Feb 15, 2011 1604 1616 1592 1603 0 -5.76(-0.36%)
Feb 14, 2011 1614 1621 1592 1609 0 -3.68(-0.23%)
Feb 11, 2011 1597 1616 1587 1613 0 +13.26(+0.83%)
Feb 10, 2011 1584 1605 1577 1599 0 +6.18(+0.39%)
Feb 09, 2011 1592 1600 1573 1593 0 -1.73(-0.11%)
Feb 08, 2011 1582 1602 1574 1595 0 +12.84(+0.81%)
Feb 07, 2011 1565 1588 1560 1582 0 +20.91(+1.34%)
Feb 04, 2011 1572 1579 1548 1561 0 -8.32(-0.53%)
Feb 03, 2011 1570 1578 1556 1570 0 -1.08(-0.07%)
Feb 02, 2011 1572 1584 1560 1571 0 -7.77(-0.49%)
Feb 01, 2011 1565 1588 1543 1578 0 +1.10(+0.07%)
Jan 31, 2011 1568 1595 1557 1577 0 +12.95(+0.83%)
Jan 28, 2011 1590 1595 1558 1564 0 -25.55(-1.61%)
Jan 27, 2011 1579 1605 1567 1590 0 +19.91(+1.27%)
Jan 26, 2011 1570 1585 1552 1570 0 +6.18(+0.40%)
Jan 25, 2011 1539 1575 1531 1564 0 +16.72(+1.08%)
Jan 24, 2011 1525 1557 1522 1547 0 +22.61(+1.48%)
Jan 21, 2011 1519 1533 1511 1525 0 +9.17(+0.61%)
Jan 20, 2011 1508 1529 1500 1515 0 +2.97(+0.20%)
Jan 19, 2011 1540 1545 1505 1512 0 -31.27(-2.03%)
Jan 18, 2011 1533 1547 1520 1544 0 +9.69(+0.63%)
Jan 14, 2011 1534 1534 1534 0 +6.56(+0.43%)
Jan 13, 2011 1527 1537 1517 1527 0 +0.33(+0.02%)
Jan 12, 2011 1531 1538 1514 1527 0 +6.05(+0.40%)
Jan 11, 2011 1525 1532 1499 1521 0 -2.61(-0.17%)
Jan 10, 2011 1513 1531 1497 1524 0 -1.74(-0.11%)
Jan 07, 2011 1517 1534 1501 1525 0 +10.79(+0.71%)
Jan 06, 2011 1511 1536 1498 1515 0 +2.95(+0.20%)
Jan 05, 2011 1490 1516 1485 1512 0 +15.19(+1.01%)
Jan 04, 2011 1523 1530 1485 1496 0 -22.47(-1.48%)
Jan 03, 2011 1488 1525 1483 1519 0 +41.93(+2.84%)
Dec 31, 2010 1480 1491 1471 1477 0 -5.38(-0.36%)
Dec 30, 2010 1479 1491 1471 1482 0 -0.79(-0.05%)
Dec 29, 2010 1481 1488 1472 1483 0 +3.77(+0.25%)
Dec 28, 2010 1478 1487 1466 1479 0 +3.44(+0.23%)
Dec 27, 2010 1454 1478 1450 1476 0 +16.56(+1.13%)
Dec 23, 2010 1458 1470 1452 1459 0 -0.26(-0.02%)
Dec 22, 2010 1439 1468 1436 1460 0 +19.17(+1.33%)
Dec 21, 2010 1428 1444 1418 1440 0 +18.43(+1.30%)
Dec 20, 2010 1397 1430 1391 1422 0 +27.52(+1.97%)
Dec 17, 2010 1388 1403 1377 1395 0 +7.25(+0.52%)
Dec 16, 2010 1393 1406 1376 1387 0 -2.29(-0.17%)
Dec 15, 2010 1410 1422 1388 1390 0 -22.92(-1.62%)
Dec 14, 2010 1422 1437 1405 1412 0 -0.84(-0.06%)
Dec 10, 2010 1406 1425 1401 1413 0 +12.29(+0.88%)
Dec 09, 2010 1429 1436 1397 1401 0 -19.32(-1.36%)
Dec 08, 2010 1445 1449 1410 1420 0 -22.97(-1.59%)
Dec 07, 2010 1458 1469 1434 1443 0 -1.19(-0.08%)
Dec 06, 2010 1444 1455 1423 1445 0 -1.50(-0.10%)
Dec 03, 2010 1437 1453 1428 1446 0 +1.40(+0.10%)
Dec 02, 2010 1430 1450 1417 1445 0 +17.15(+1.20%)
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