REIT - Diversified Sector (CIX: MSECTOR440)
1,655.52   +13.62 (+0.83%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 1450 1463 1439 1444 0 +0.69(+0.05%)
Feb 28, 2012 1449 1457 1436 1443 0 -3.02(-0.21%)
Feb 27, 2012 1441 1456 1428 1446 0 -3.27(-0.23%)
Feb 24, 2012 1448 1460 1438 1450 0 +1.21(+0.08%)
Feb 23, 2012 1427 1452 1421 1448 0 +22.65(+1.59%)
Feb 22, 2012 1436 1448 1419 1426 0 -13.90(-0.97%)
Feb 21, 2012 1456 1460 1432 1440 0 -11.43(-0.79%)
Feb 17, 2012 1451 1451 1451 0 +4.34(+0.30%)
Feb 16, 2012 1432 1455 1428 1447 0 +16.33(+1.14%)
Feb 15, 2012 1446 1453 1424 1430 0 -18.79(-1.30%)
Feb 14, 2012 1463 1464 1439 1449 0 -16.70(-1.14%)
Feb 13, 2012 1461 1471 1450 1466 0 +16.13(+1.11%)
Feb 10, 2012 1452 1465 1440 1450 0 -12.92(-0.88%)
Feb 09, 2012 1459 1477 1439 1463 0 -5.31(-0.36%)
Feb 08, 2012 1466 1479 1456 1468 0 +2.84(+0.19%)
Feb 07, 2012 1467 1477 1459 1465 0 -6.01(-0.41%)
Feb 06, 2012 1471 1484 1460 1471 0 -4.60(-0.31%)
Feb 03, 2012 1467 1481 1457 1476 0 +24.63(+1.70%)
Feb 02, 2012 1453 1463 1440 1451 0 +0.38(+0.03%)
Feb 01, 2012 1446 1462 1430 1451 0 +11.13(+0.77%)
Jan 31, 2012 1443 1449 1425 1440 0 -4.81(-0.33%)
Jan 30, 2012 1444 1454 1433 1444 0 -13.26(-0.91%)
Jan 27, 2012 1449 1466 1442 1458 0 +1.98(+0.14%)
Jan 26, 2012 1451 1469 1440 1456 0 +4.22(+0.29%)
Jan 25, 2012 1433 1454 1423 1451 0 +14.19(+0.99%)
Jan 24, 2012 1428 1449 1420 1437 0 -5.66(-0.39%)
Jan 23, 2012 1445 1457 1428 1443 0 -1.66(-0.12%)
Jan 20, 2012 1436 1450 1423 1445 0 +5.72(+0.40%)
Jan 19, 2012 1428 1446 1419 1439 0 +15.15(+1.06%)
Jan 18, 2012 1401 1427 1399 1424 0 +22.66(+1.62%)
Jan 17, 2012 1407 1418 1394 1401 0 +8.52(+0.61%)
Jan 13, 2012 1393 1393 1393 0 -2.84(-0.20%)
Jan 12, 2012 1391 1403 1378 1395 0 +5.78(+0.42%)
Jan 11, 2012 1372 1395 1366 1390 0 +14.90(+1.08%)
Jan 10, 2012 1378 1391 1366 1375 0 +13.26(+0.97%)
Jan 09, 2012 1363 1369 1350 1361 0 +2.44(+0.18%)
Jan 06, 2012 1364 1373 1348 1359 0 -3.59(-0.26%)
Jan 05, 2012 1338 1366 1330 1363 0 +20.59(+1.53%)
Jan 04, 2012 1348 1356 1331 1342 0 +5.10(+0.38%)
Dec 30, 2011 1349 1362 1336 1337 0 -11.71(-0.87%)
Dec 29, 2011 1336 1355 1331 1349 0 +16.42(+1.23%)
Dec 28, 2011 1348 1352 1328 1332 0 -18.71(-1.39%)
Dec 27, 2011 1342 1364 1335 1351 0 +5.64(+0.42%)
Dec 23, 2011 1345 1345 1345 0 +27.00(+2.05%)
Dec 21, 2011 1308 1324 1299 1318 0 +8.87(+0.68%)
Dec 20, 2011 1293 1315 1287 1309 0 +35.69(+2.80%)
Dec 19, 2011 1296 1303 1270 1274 0 -17.97(-1.39%)
Dec 16, 2011 1282 1303 1275 1292 0 +17.23(+1.35%)
Dec 15, 2011 1263 1280 1255 1274 0 +23.46(+1.88%)
Dec 14, 2011 1244 1262 1240 1251 0 -0.59(-0.05%)
Dec 13, 2011 1280 1291 1245 1252 0 -20.66(-1.62%)
Dec 12, 2011 1281 1286 1260 1272 0 -21.79(-1.68%)
Dec 09, 2011 1273 1301 1268 1294 0 +27.60(+2.18%)
Dec 08, 2011 1295 1298 1262 1266 0 -37.43(-2.87%)
Dec 07, 2011 1289 1310 1277 1304 0 +7.47(+0.58%)
Dec 06, 2011 1297 1310 1280 1296 0 +2.81(+0.22%)
Dec 05, 2011 1304 1309 1282 1294 0 +6.74(+0.52%)
Dec 02, 2011 1293 1307 1278 1287 0 +1.24(+0.10%)
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