REIT - Diversified Sector (CIX: MSECTOR440)
1,706.14   +8.13 (+0.48%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1698 1714 1688 1706 0 +8.13(+0.48%)
Dec 18, 2014 1691 1704 1679 1698 0 +17.64(+1.05%)
Dec 17, 2014 1647 1686 1639 1680 0 +37.20(+2.26%)
Dec 16, 2014 1643 1654 1643 1643 0 +8.23(+0.50%)
Dec 15, 2014 1659 1664 1630 1635 0 -21.06(-1.27%)
Dec 12, 2014 1667 1680 1654 1656 0 -17.92(-1.07%)
Dec 11, 2014 1672 1685 1663 1674 0 +6.97(+0.42%)
Dec 10, 2014 1671 1680 1659 1667 0 -9.04(-0.54%)
Dec 09, 2014 1659 1681 1655 1676 0 +7.49(+0.45%)
Dec 08, 2014 1668 1686 1660 1669 0 +0.70(+0.04%)
Dec 05, 2014 1663 1672 1650 1668 0 +2.19(+0.13%)
Dec 04, 2014 1663 1671 1651 1666 0 +1.87(+0.11%)
Dec 03, 2014 1667 1673 1653 1664 0 -4.07(-0.24%)
Dec 02, 2014 1665 1677 1652 1668 0 +0.51(+0.03%)
Dec 01, 2014 1677 1685 1663 1667 0 -11.73(-0.70%)
Nov 28, 2014 1676 1696 1669 1679 0 +4.32(+0.26%)
Nov 26, 2014 1675 1675 1675 1675 0 +6.62(+0.40%)
Nov 25, 2014 1666 1677 1656 1668 0 +3.67(+0.22%)
Nov 24, 2014 1658 1674 1654 1664 0 +8.93(+0.54%)
Nov 21, 2014 1653 1662 1642 1656 0 +13.62(+0.83%)
Nov 20, 2014 1637 1648 1629 1642 0 +4.86(+0.30%)
Nov 19, 2014 1646 1651 1632 1637 0 -9.54(-0.58%)
Nov 18, 2014 1647 1656 1639 1647 0 +1.48(+0.09%)
Nov 17, 2014 1649 1664 1640 1645 0 +0.88(+0.05%)
Nov 14, 2014 1660 1667 1640 1644 0 -15.94(-0.96%)
Nov 13, 2014 1662 1675 1654 1660 0 +0.08(+0.00%)
Nov 12, 2014 1669 1678 1653 1660 0 -19.73(-1.17%)
Nov 11, 2014 1689 1697 1669 1680 0 -25.94(-1.52%)
Nov 10, 2014 1710 1726 1685 1706 0 -21.36(-1.24%)
Nov 07, 2014 1722 1738 1713 1727 0 +6.98(+0.41%)
Nov 06, 2014 1735 1743 1716 1720 0 -13.84(-0.80%)
Nov 05, 2014 1741 1745 1721 1734 0 +1.46(+0.08%)
Nov 04, 2014 1730 1740 1715 1732 0 +2.03(+0.12%)
Nov 03, 2014 1710 1737 1703 1730 0 +21.08(+1.23%)
Oct 31, 2014 1707 1717 1691 1709 0 +12.22(+0.72%)
Oct 30, 2014 1672 1699 1664 1697 0 +13.90(+0.83%)
Oct 28, 2014 1687 1693 1664 1683 0 -4.70(-0.28%)
Oct 27, 2014 1678 1688 1675 1688 0 +7.98(+0.48%)
Oct 24, 2014 1684 1689 1669 1680 0 -1.59(-0.09%)
Oct 23, 2014 1677 1692 1668 1682 0 +10.27(+0.61%)
Oct 21, 2014 1664 1675 1654 1671 0 +12.83(+0.77%)
Oct 20, 2014 1633 1660 1630 1658 0 +22.38(+1.37%)
Oct 17, 2014 1636 1637 1634 1636 0 -1.47(-0.09%)
Oct 16, 2014 1616 1646 1610 1638 0 +8.27(+0.51%)
Oct 15, 2014 1629 1647 1612 1629 0 -9.85(-0.60%)
Oct 14, 2014 1618 1652 1612 1639 0 +28.18(+1.75%)
Oct 13, 2014 1607 1629 1603 1611 0 +3.27(+0.20%)
Oct 10, 2014 1612 1632 1604 1608 0 -2.08(-0.13%)
Oct 09, 2014 1612 1633 1603 1610 0 -3.58(-0.22%)
Oct 08, 2014 1589 1618 1584 1613 0 +25.50(+1.61%)
Oct 07, 2014 1592 1605 1585 1588 0 -9.27(-0.58%)
Oct 06, 2014 1589 1607 1587 1597 0 +10.18(+0.64%)
Oct 03, 2014 1589 1597 1576 1587 0 +5.57(+0.35%)
Oct 02, 2014 1579 1593 1569 1581 0 -0.48(-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