REIT - Diversified Sector (CIX: MSECTOR440)
1,714.10   +7.96 (+0.47%)
Streaming Delayed Price  /  Updated: 9:49 AM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 1671 1671 1671 0 -22.05(-1.30%)
Aug 29, 2013 1683 1698 1673 1693 0 +4.06(+0.24%)
Aug 28, 2013 1699 1708 1682 1689 0 -10.71(-0.63%)
Aug 27, 2013 1695 1713 1681 1700 0 -7.83(-0.46%)
Aug 26, 2013 1709 1718 1696 1707 0 -0.36(-0.02%)
Aug 23, 2013 1688 1710 1676 1708 0 +23.63(+1.40%)
Aug 22, 2013 1679 1691 1662 1684 0 +11.71(+0.70%)
Aug 21, 2013 1677 1698 1650 1672 0 -8.83(-0.52%)
Aug 20, 2013 1650 1694 1646 1681 0 +36.64(+2.23%)
Aug 19, 2013 1671 1676 1641 1645 0 -27.71(-1.66%)
Aug 16, 2013 1700 1709 1665 1672 0 -32.41(-1.90%)
Aug 15, 2013 1730 1735 1692 1705 0 -42.72(-2.44%)
Aug 14, 2013 1747 1759 1738 1747 0 -0.39(-0.02%)
Aug 13, 2013 1782 1783 1741 1748 0 -37.90(-2.12%)
Aug 12, 2013 1797 1803 1776 1786 0 -17.72(-0.98%)
Aug 09, 2013 1781 1815 1776 1803 0 +19.04(+1.07%)
Aug 08, 2013 1795 1799 1773 1784 0 -1.67(-0.09%)
Aug 07, 2013 1792 1803 1772 1786 0 -11.16(-0.62%)
Aug 06, 2013 1798 1813 1788 1797 0 -6.59(-0.37%)
Aug 05, 2013 1807 1818 1791 1804 0 -6.96(-0.38%)
Aug 02, 2013 1817 1832 1801 1811 0 -9.99(-0.55%)
Aug 01, 2013 1841 1860 1811 1821 0 -9.22(-0.50%)
Jul 31, 2013 1865 1872 1814 1830 0 -27.98(-1.51%)
Jul 30, 2013 1871 1885 1848 1858 0 +1.06(+0.06%)
Jul 29, 2013 1867 1881 1852 1857 0 -17.96(-0.96%)
Jul 26, 2013 1857 1880 1846 1875 0 +11.80(+0.63%)
Jul 25, 2013 1851 1872 1840 1863 0 +9.74(+0.53%)
Jul 24, 2013 1897 1899 1840 1853 0 -40.16(-2.12%)
Jul 23, 2013 1896 1903 1876 1894 0 +1.77(+0.09%)
Jul 22, 2013 1884 1902 1877 1892 0 +6.92(+0.37%)
Jul 19, 2013 1892 1899 1873 1885 0 -7.21(-0.38%)
Jul 18, 2013 1872 1898 1867 1892 0 +25.04(+1.34%)
Jul 17, 2013 1858 1876 1848 1867 0 +16.51(+0.89%)
Jul 16, 2013 1851 1866 1838 1851 0 -0.53(-0.03%)
Jul 15, 2013 1842 1858 1832 1851 0 +9.97(+0.54%)
Jul 12, 2013 1843 1851 1828 1841 0 -5.99(-0.32%)
Jul 11, 2013 1819 1852 1809 1847 0 +46.89(+2.60%)
Jul 10, 2013 1792 1806 1777 1800 0 +5.17(+0.29%)
Jul 09, 2013 1777 1803 1770 1795 0 +23.10(+1.30%)
Jul 08, 2013 1767 1789 1760 1772 0 +6.72(+0.38%)
Jul 05, 2013 1773 1779 1720 1765 0 +2.89(+0.16%)
Jul 03, 2013 1762 1762 1762 0 -6.64(-0.38%)
Jul 02, 2013 1747 1784 1739 1769 0 +18.19(+1.04%)
Jul 01, 2013 1767 1781 1742 1751 0 -6.97(-0.40%)
Jun 28, 2013 1765 1777 1743 1758 0 +31.33(+1.81%)
Jun 26, 2013 1716 1741 1708 1726 0 +21.76(+1.28%)
Jun 25, 2013 1682 1714 1664 1705 0 +38.17(+2.29%)
Jun 24, 2013 1658 1703 1627 1666 0 -13.62(-0.81%)
Jun 21, 2013 1683 1702 1647 1680 0 +10.79(+0.65%)
Jun 20, 2013 1709 1723 1653 1669 0 -58.36(-3.38%)
Jun 19, 2013 1793 1797 1722 1728 0 -64.13(-3.58%)
Jun 18, 2013 1767 1803 1759 1792 0 +25.36(+1.44%)
Jun 17, 2013 1774 1786 1752 1766 0 +3.62(+0.21%)
Jun 14, 2013 1758 1790 1747 1763 0 +3.13(+0.18%)
Jun 13, 2013 1715 1765 1706 1760 0 +44.76(+2.61%)
Jun 12, 2013 1761 1763 1711 1715 0 -36.76(-2.10%)
Jun 11, 2013 1756 1771 1739 1752 0 -23.19(-1.31%)
Jun 10, 2013 1791 1798 1762 1775 0 -12.33(-0.69%)
Jun 07, 2013 1787 1809 1761 1787 0 -5.95(-0.33%)
Jun 06, 2013 1756 1794 1743 1793 0 +33.53(+1.91%)
Jun 05, 2013 1770 1787 1747 1760 0 -13.71(-0.77%)
Jun 04, 2013 1814 1822 1770 1773 0 -34.80(-1.92%)
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