REIT - Diversified Sector (CIX: MSECTOR440)
1,721.92   +3.61 (+0.21%)
Streaming Delayed Price  /  Updated: 11:23 AM EST, Mar 5, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 04, 2015 1718 1736 1711 1718 0 -16.35(-0.94%)
Mar 03, 2015 1735 1741 1731 1735 0 -2.60(-0.15%)
Mar 02, 2015 1734 1757 1725 1737 0 +4.90(+0.28%)
Feb 27, 2015 1724 1740 1712 1732 0 +9.63(+0.56%)
Feb 26, 2015 1731 1733 1715 1723 0 -14.90(-0.86%)
Feb 25, 2015 1734 1756 1728 1738 0 +3.54(+0.20%)
Feb 24, 2015 1754 1757 1725 1734 0 -26.54(-1.51%)
Feb 23, 2015 1750 1765 1741 1761 0 +13.76(+0.79%)
Feb 20, 2015 1730 1752 1726 1747 0 +14.58(+0.84%)
Feb 19, 2015 1754 1758 1727 1732 0 -27.42(-1.56%)
Feb 18, 2015 1746 1762 1731 1760 0 +12.24(+0.70%)
Feb 17, 2015 1758 1776 1737 1747 0 -15.40(-0.87%)
Feb 13, 2015 1763 1763 1763 1763 0 -6.85(-0.39%)
Feb 12, 2015 1753 1781 1733 1770 0 +19.86(+1.13%)
Feb 11, 2015 1764 1772 1738 1750 0 -17.35(-0.98%)
Feb 10, 2015 1765 1775 1743 1767 0 +5.15(+0.29%)
Feb 09, 2015 1775 1786 1757 1762 0 -13.66(-0.77%)
Feb 06, 2015 1810 1812 1765 1776 0 -38.10(-2.10%)
Feb 05, 2015 1792 1816 1784 1814 0 +25.75(+1.44%)
Feb 04, 2015 1794 1799 1780 1788 0 -11.97(-0.66%)
Feb 03, 2015 1781 1804 1771 1800 0 +20.01(+1.12%)
Feb 02, 2015 1790 1794 1750 1780 0 -6.63(-0.37%)
Jan 30, 2015 1808 1817 1782 1787 0 -26.63(-1.47%)
Jan 29, 2015 1809 1821 1792 1813 0 +7.72(+0.43%)
Jan 28, 2015 1825 1833 1802 1806 0 -15.94(-0.87%)
Jan 27, 2015 1812 1833 1800 1821 0 -3.34(-0.18%)
Jan 26, 2015 1807 1828 1800 1825 0 +17.23(+0.95%)
Jan 23, 2015 1814 1822 1799 1808 0 -5.21(-0.29%)
Jan 22, 2015 1801 1816 1792 1813 0 +23.04(+1.29%)
Jan 21, 2015 1785 1797 1777 1790 0 +2.34(+0.13%)
Jan 20, 2015 1806 1813 1780 1787 0 -15.95(-0.88%)
Jan 16, 2015 1780 1807 1772 1803 0 +22.90(+1.29%)
Jan 15, 2015 1780 1781 1773 1780 0 -2.16(-0.12%)
Jan 14, 2015 1756 1785 1746 1783 0 +13.45(+0.76%)
Jan 13, 2015 1769 1769 1769 1769 0 -3.60(-0.20%)
Jan 12, 2015 1761 1777 1755 1773 0 +10.58(+0.60%)
Jan 09, 2015 1764 1775 1752 1762 0 -3.34(-0.19%)
Jan 08, 2015 1762 1774 1749 1766 0 +5.97(+0.34%)
Jan 07, 2015 1742 1767 1732 1760 0 +22.24(+1.28%)
Jan 06, 2015 1735 1753 1721 1737 0 +7.67(+0.44%)
Jan 05, 2015 1720 1743 1708 1730 0 +2.73(+0.16%)
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