REIT - Diversified Sector (CIX: MSECTOR440)
1,668.12   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 1594 1615 1589 1605 0 +8.24(+0.52%)
Mar 30, 2011 1593 1599 1590 1597 0 +19.56(+1.24%)
Mar 29, 2011 1569 1582 1554 1577 0 +6.12(+0.39%)
Mar 28, 2011 1573 1584 1564 1571 0 +1.71(+0.11%)
Mar 25, 2011 1564 1582 1555 1570 0 +7.55(+0.48%)
Mar 24, 2011 1559 1570 1541 1562 0 +8.59(+0.55%)
Mar 23, 2011 1563 1571 1540 1553 0 -9.49(-0.61%)
Mar 22, 2011 1572 1582 1555 1563 0 -7.09(-0.45%)
Mar 21, 2011 1569 1578 1561 1570 0 +14.80(+0.95%)
Mar 18, 2011 1548 1566 1540 1555 0 +21.41(+1.40%)
Mar 17, 2011 1552 1556 1522 1534 0 +4.76(+0.31%)
Mar 16, 2011 1550 1559 1522 1529 0 -22.96(-1.48%)
Mar 15, 2011 1550 1565 1544 1552 0 -13.13(-0.84%)
Mar 14, 2011 1551 1576 1541 1565 0 +2.95(+0.19%)
Mar 11, 2011 1534 1571 1528 1562 0 +21.49(+1.39%)
Mar 10, 2011 1553 1561 1534 1541 0 -28.35(-1.81%)
Mar 09, 2011 1577 1582 1554 1569 0 -10.03(-0.64%)
Mar 08, 2011 1557 1589 1550 1579 0 +24.16(+1.55%)
Mar 07, 2011 1570 1577 1543 1555 0 -10.56(-0.67%)
Mar 04, 2011 1581 1585 1552 1565 0 -15.11(-0.96%)
Mar 03, 2011 1578 1593 1567 1581 0 +14.43(+0.92%)
Mar 02, 2011 1564 1584 1545 1566 0 -8.88(-0.56%)
Mar 01, 2011 1622 1625 1572 1575 0 -40.76(-2.52%)
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%)
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