REIT - Diversified Sector (CIX: MSECTOR440)
1,725.54   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 1998 2020 1969 2013 0 +3.56(+0.18%)
Apr 29, 2013 2004 2019 1994 2010 0 +13.18(+0.66%)
Apr 26, 2013 2000 2012 1988 1997 0 -8.92(-0.44%)
Apr 25, 2013 2012 2025 1986 2006 0 -5.54(-0.28%)
Apr 24, 2013 2006 2023 1992 2011 0 +8.91(+0.44%)
Apr 23, 2013 1996 2010 1983 2002 0 +14.96(+0.75%)
Apr 22, 2013 1980 1997 1962 1987 0 +8.39(+0.42%)
Apr 19, 2013 1946 1982 1937 1979 0 +38.40(+1.98%)
Apr 18, 2013 1941 1955 1915 1941 0 +4.05(+0.21%)
Apr 17, 2013 1956 1960 1917 1937 0 -29.77(-1.51%)
Apr 16, 2013 1937 1973 1923 1966 0 +35.78(+1.85%)
Apr 15, 2013 1980 1988 1927 1930 0 -58.08(-2.92%)
Apr 12, 2013 1983 1994 1972 1989 0 +1.80(+0.09%)
Apr 11, 2013 1982 2003 1977 1987 0 +7.77(+0.39%)
Apr 10, 2013 1974 1989 1962 1979 0 +9.39(+0.48%)
Apr 09, 2013 1980 1986 1956 1970 0 -6.80(-0.34%)
Apr 08, 2013 1961 1980 1949 1976 0 +18.63(+0.95%)
Apr 05, 2013 1944 1965 1935 1958 0 -10.54(-0.54%)
Apr 04, 2013 1946 1973 1938 1968 0 +23.69(+1.22%)
Apr 03, 2013 1970 1974 1934 1945 0 -20.83(-1.06%)
Apr 02, 2013 1968 1984 1955 1965 0 +4.91(+0.25%)
Apr 01, 2013 1964 1976 1943 1961 0 -5.54(-0.28%)
Mar 28, 2013 1966 1966 1966 0 +12.83(+0.66%)
Mar 27, 2013 1928 1958 1925 1953 0 +13.73(+0.71%)
Mar 26, 2013 1925 1949 1920 1940 0 +19.32(+1.01%)
Mar 25, 2013 1927 1943 1914 1920 0 -4.42(-0.23%)
Mar 22, 2013 1918 1932 1910 1925 0 +11.69(+0.61%)
Mar 21, 2013 1913 1933 1906 1913 0 -6.10(-0.32%)
Mar 20, 2013 1917 1928 1901 1919 0 +10.51(+0.55%)
Mar 19, 2013 1920 1929 1894 1909 0 -9.23(-0.48%)
Mar 18, 2013 1913 1930 1904 1918 0 -8.61(-0.45%)
Mar 15, 2013 1922 1932 1904 1926 0 +3.31(+0.17%)
Mar 14, 2013 1914 1931 1908 1923 0 +10.67(+0.56%)
Mar 13, 2013 1908 1918 1899 1912 0 +5.22(+0.27%)
Mar 12, 2013 1915 1920 1897 1907 0 -13.12(-0.68%)
Mar 11, 2013 1914 1928 1902 1920 0 +4.77(+0.25%)
Mar 08, 2013 1913 1923 1897 1916 0 +44.93(+2.40%)
Mar 07, 2013 1869 1880 1860 1871 0 +2.78(+0.15%)
Mar 06, 2013 1883 1887 1856 1868 0 -8.97(-0.48%)
Mar 05, 2013 1862 1886 1852 1877 0 +23.57(+1.27%)
Mar 04, 2013 1835 1861 1830 1853 0 +15.99(+0.87%)
Mar 01, 2013 1822 1842 1808 1837 0 +5.44(+0.30%)
Feb 28, 2013 1827 1846 1822 1832 0 +6.67(+0.37%)
Feb 27, 2013 1789 1832 1787 1825 0 +32.31(+1.80%)
Feb 26, 2013 1778 1798 1772 1793 0 -4.63(-0.26%)
Feb 22, 2013 1787 1805 1780 1797 0 +19.11(+1.07%)
Feb 21, 2013 1789 1797 1762 1778 0 -15.81(-0.88%)
Feb 20, 2013 1814 1824 1792 1794 0 -2.31(-0.13%)
Feb 15, 2013 1796 1796 1796 0 +6.14(+0.34%)
Feb 14, 2013 1786 1800 1779 1790 0 +1.04(+0.06%)
Feb 13, 2013 1790 1801 1773 1789 0 -2.24(-0.12%)
Feb 12, 2013 1783 1797 1779 1792 0 +9.51(+0.53%)
Feb 11, 2013 1783 1790 1771 1782 0 -4.88(-0.27%)
Feb 08, 2013 1776 1791 1770 1787 0 +12.82(+0.72%)
Feb 07, 2013 1779 1787 1762 1774 0 -2.64(-0.15%)
Feb 06, 2013 1757 1779 1755 1777 0 +9.33(+0.53%)
Feb 04, 2013 1763 1777 1754 1767 0 -0.54(-0.03%)
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