REIT - Diversified Sector (CIX: MSECTOR440)
1,709.47   +8.21 (+0.48%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1698 1715 1689 1709 0 +8.41(+0.49%)
Apr 16, 2014 1695 1708 1685 1701 0 +15.27(+0.91%)
Apr 15, 2014 1668 1691 1661 1686 0 +18.65(+1.12%)
Apr 14, 2014 1667 1676 1650 1667 0 +10.42(+0.63%)
Apr 11, 2014 1671 1685 1652 1657 0 -20.71(-1.23%)
Apr 10, 2014 1693 1709 1670 1677 0 -15.43(-0.91%)
Apr 09, 2014 1705 1706 1681 1693 0 -8.96(-0.53%)
Apr 08, 2014 1694 1709 1687 1702 0 +7.69(+0.45%)
Apr 07, 2014 1695 1714 1688 1694 0 -2.31(-0.14%)
Apr 04, 2014 1709 1718 1690 1696 0 -1.96(-0.12%)
Apr 03, 2014 1705 1711 1687 1698 0 -6.10(-0.36%)
Apr 02, 2014 1702 1711 1688 1705 0 +2.73(+0.16%)
Apr 01, 2014 1706 1710 1682 1702 0 -4.70(-0.28%)
Mar 31, 2014 1694 1713 1681 1706 0 +20.25(+1.20%)
Mar 28, 2014 1673 1697 1670 1686 0 +17.61(+1.06%)
Mar 27, 2014 1666 1679 1651 1669 0 +1.22(+0.07%)
Mar 26, 2014 1693 1698 1666 1667 0 -19.68(-1.17%)
Mar 25, 2014 1685 1700 1672 1687 0 +9.25(+0.55%)
Mar 24, 2014 1684 1694 1659 1678 0 -1.36(-0.08%)
Mar 21, 2014 1670 1694 1661 1679 0 +11.66(+0.70%)
Mar 20, 2014 1667 1674 1649 1668 0 -4.87(-0.29%)
Mar 19, 2014 1708 1715 1665 1672 0 -33.60(-1.97%)
Mar 18, 2014 1693 1710 1686 1706 0 +15.08(+0.89%)
Mar 17, 2014 1696 1704 1683 1691 0 +0.82(+0.05%)
Mar 14, 2014 1686 1705 1681 1690 0 +0.34(+0.02%)
Mar 13, 2014 1697 1702 1681 1690 0 -8.09(-0.48%)
Mar 12, 2014 1700 1713 1688 1698 0 -5.83(-0.34%)
Mar 11, 2014 1698 1716 1690 1704 0 +7.11(+0.42%)
Mar 10, 2014 1701 1712 1685 1697 0 -10.48(-0.61%)
Mar 07, 2014 1730 1732 1697 1707 0 -24.06(-1.39%)
Mar 06, 2014 1733 1745 1712 1731 0 -1.45(-0.08%)
Mar 05, 2014 1740 1746 1718 1733 0 -7.19(-0.41%)
Mar 04, 2014 1746 1755 1729 1740 0 +8.94(+0.52%)
Mar 03, 2014 1725 1738 1708 1731 0 -3.26(-0.19%)
Feb 28, 2014 1714 1743 1703 1734 0 +20.40(+1.19%)
Feb 27, 2014 1717 1729 1703 1714 0 -4.07(-0.24%)
Feb 26, 2014 1714 1728 1702 1718 0 +9.20(+0.54%)
Feb 25, 2014 1703 1718 1692 1709 0 +6.18(+0.36%)
Feb 24, 2014 1706 1720 1699 1702 0 +2.38(+0.14%)
Feb 21, 2014 1702 1712 1685 1700 0 -0.21(-0.01%)
Feb 20, 2014 1694 1713 1684 1700 0 +7.91(+0.47%)
Feb 19, 2014 1687 1710 1680 1692 0 +2.59(+0.15%)
Feb 18, 2014 1687 1698 1673 1690 0 +4.95(+0.29%)
Feb 14, 2014 1685 1685 1685 0 -5.22(-0.31%)
Feb 13, 2014 1679 1702 1672 1690 0 +3.32(+0.20%)
Feb 12, 2014 1687 1705 1672 1687 0 -2.33(-0.14%)
Feb 11, 2014 1684 1701 1668 1689 0 +11.58(+0.69%)
Feb 10, 2014 1664 1683 1654 1677 0 +11.43(+0.69%)
Feb 07, 2014 1667 1681 1652 1666 0 +1.85(+0.11%)
Feb 06, 2014 1645 1673 1639 1664 0 +18.85(+1.15%)
Feb 05, 2014 1649 1656 1634 1645 0 -6.28(-0.38%)
Feb 04, 2014 1651 1670 1632 1652 0 +17.37(+1.06%)
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