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 (%)
Mar 31, 2010 1400 1410 1380 1389 0 -15.77(-1.12%)
Mar 30, 2010 1398 1417 1389 1405 0 +9.32(+0.67%)
Mar 29, 2010 1400 1406 1385 1396 0 +1.39(+0.10%)
Mar 26, 2010 1400 1411 1383 1394 0 -2.86(-0.20%)
Mar 25, 2010 1407 1424 1389 1397 0 -2.67(-0.19%)
Mar 24, 2010 1389 1414 1384 1400 0 +3.99(+0.29%)
Mar 23, 2010 1396 1405 1379 1396 0 -0.07(-0.01%)
Mar 22, 2010 1366 1401 1363 1396 0 +20.45(+1.49%)
Mar 19, 2010 1393 1402 1369 1375 0 -16.35(-1.17%)
Mar 18, 2010 1395 1406 1383 1392 0 -1.55(-0.11%)
Mar 17, 2010 1368 1397 1367 1393 0 +24.62(+1.80%)
Mar 16, 2010 1342 1375 1340 1369 0 +26.08(+1.94%)
Mar 15, 2010 1331 1347 1330 1343 0 -8.14(-0.60%)
Mar 12, 2010 1352 1361 1338 1351 0 +5.09(+0.38%)
Mar 11, 2010 1329 1348 1319 1346 0 +7.36(+0.55%)
Mar 10, 2010 1339 1351 1326 1338 0 +0.16(+0.01%)
Mar 09, 2010 1326 1357 1319 1338 0 +4.36(+0.33%)
Mar 08, 2010 1312 1340 1309 1334 0 +19.19(+1.46%)
Mar 05, 2010 1294 1319 1289 1315 0 +26.60(+2.06%)
Mar 04, 2010 1277 1293 1272 1288 0 +9.98(+0.78%)
Mar 03, 2010 1277 1290 1270 1278 0 +2.78(+0.22%)
Mar 02, 2010 1277 1287 1266 1275 0 -2.65(-0.21%)
Mar 01, 2010 1271 1287 1262 1278 0 +11.29(+0.89%)
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%)
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