REIT - Diversified Sector (CIX: MSECTOR440)
1,699.59   -2.59 (-0.15%)
Streaming Delayed Price  /  Updated: 1:20 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 1807 1829 1790 1801 0 -10.57(-0.58%)
May 30, 2013 1837 1848 1798 1812 0 -30.15(-1.64%)
May 29, 2013 1872 1877 1816 1842 0 -46.73(-2.47%)
May 28, 2013 1934 1943 1878 1889 0 -26.91(-1.40%)
May 24, 2013 1915 1915 1915 0 -19.00(-0.98%)
May 23, 2013 1937 1950 1897 1934 0 -20.93(-1.07%)
May 22, 2013 2012 2024 1945 1955 0 -55.86(-2.78%)
May 21, 2013 2013 2024 2002 2011 0 +2.06(+0.10%)
May 20, 2013 2008 2024 1996 2009 0 -2.06(-0.10%)
May 17, 2013 1999 2017 1989 2011 0 +17.67(+0.89%)
May 16, 2013 1999 2015 1984 1994 0 -93.18(-4.47%)
May 15, 2013 2068 2089 2055 2087 0 +24.51(+1.19%)
May 13, 2013 2052 2067 2045 2062 0 +8.56(+0.42%)
May 10, 2013 2053 2065 2037 2054 0 -0.01(-0.00%)
May 09, 2013 2062 2072 2047 2054 0 -11.58(-0.56%)
May 08, 2013 2053 2073 2043 2065 0 +11.72(+0.57%)
May 07, 2013 2040 2060 2034 2054 0 +16.53(+0.81%)
May 06, 2013 2024 2044 2016 2037 0 +12.28(+0.61%)
May 03, 2013 2026 2033 2012 2025 0 +11.05(+0.55%)
May 02, 2013 1995 2028 1990 2014 0 +24.64(+1.24%)
May 01, 2013 2007 2017 1982 1989 0 -24.45(-1.21%)
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%)
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