REIT - Diversified Sector (CIX: MSECTOR440)
1,751.48   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1737 1754 1732 1750 0 +15.32(+0.88%)
Jul 17, 2014 1741 1750 1730 1735 0 -11.09(-0.64%)
Jul 16, 2014 1744 1752 1732 1746 0 +5.10(+0.29%)
Jul 15, 2014 1743 1751 1732 1741 0 -0.92(-0.05%)
Jul 14, 2014 1739 1748 1727 1741 0 +7.39(+0.43%)
Jul 11, 2014 1734 1741 1724 1734 0 +0.47(+0.03%)
Jul 10, 2014 1722 1742 1717 1734 0 +2.25(+0.13%)
Jul 09, 2014 1735 1740 1718 1731 0 -4.65(-0.27%)
Jul 08, 2014 1729 1741 1724 1736 0 +4.01(+0.23%)
Jul 07, 2014 1731 1742 1720 1732 0 -0.39(-0.02%)
Jul 03, 2014 1732 1732 1732 0 -5.58(-0.32%)
Jul 02, 2014 1741 1746 1724 1738 0 -4.37(-0.25%)
Jul 01, 2014 1747 1755 1728 1742 0 +0.97(+0.06%)
Jun 30, 2014 1741 1751 1726 1741 0 -79.25(-4.35%)
Jun 27, 2014 1800 1827 1796 1821 0 +17.20(+0.95%)
Jun 26, 2014 1804 1811 1791 1803 0 -1.50(-0.08%)
Jun 25, 2014 1801 1811 1794 1805 0 +0.18(+0.01%)
Jun 24, 2014 1797 1816 1790 1805 0 +3.85(+0.21%)
Jun 23, 2014 1807 1819 1797 1801 0 -6.89(-0.38%)
Jun 20, 2014 1805 1814 1791 1808 0 -0.67(-0.04%)
Jun 19, 2014 1801 1815 1791 1808 0 +8.52(+0.47%)
Jun 18, 2014 1790 1805 1778 1800 0 +8.52(+0.48%)
Jun 17, 2014 1783 1800 1776 1791 0 +5.16(+0.29%)
Jun 16, 2014 1789 1802 1774 1786 0 -2.66(-0.15%)
Jun 13, 2014 1792 1796 1774 1789 0 -0.69(-0.04%)
Jun 12, 2014 1794 1800 1776 1790 0 -9.33(-0.52%)
Jun 11, 2014 1797 1807 1785 1799 0 -0.43(-0.02%)
Jun 10, 2014 1805 1812 1790 1799 0 -23.48(-1.29%)
Jun 06, 2014 1831 1836 1813 1823 0 -4.14(-0.23%)
Jun 05, 2014 1801 1830 1791 1827 0 +28.44(+1.58%)
Jun 04, 2014 1792 1803 1785 1798 0 +3.67(+0.20%)
Jun 03, 2014 1793 1802 1784 1795 0 -0.96(-0.05%)
Jun 02, 2014 1790 1805 1779 1796 0 +7.71(+0.43%)
May 30, 2014 1783 1796 1775 1788 0 +5.31(+0.30%)
May 29, 2014 1784 1790 1770 1783 0 +3.52(+0.20%)
May 28, 2014 1774 1788 1756 1779 0 +4.81(+0.27%)
May 27, 2014 1760 1779 1753 1774 0 +20.97(+1.20%)
May 23, 2014 1753 1753 1753 0 +17.93(+1.03%)
May 22, 2014 1735 1742 1725 1736 0 +0.24(+0.01%)
May 21, 2014 1741 1746 1726 1735 0 -1.07(-0.06%)
May 20, 2014 1745 1754 1728 1736 0 -9.65(-0.55%)
May 19, 2014 1747 1757 1734 1746 0 -4.12(-0.24%)
May 16, 2014 1735 1754 1727 1750 0 +16.08(+0.93%)
May 15, 2014 1745 1751 1718 1734 0 -13.08(-0.75%)
May 14, 2014 1747 1761 1735 1747 0 -2.45(-0.14%)
May 13, 2014 1758 1775 1742 1750 0 -14.75(-0.84%)
May 12, 2014 1761 1772 1756 1764 0 +9.58(+0.55%)
May 09, 2014 1751 1763 1737 1755 0 +2.50(+0.14%)
May 08, 2014 1753 1770 1742 1752 0 +0.78(+0.04%)
May 07, 2014 1735 1755 1727 1751 0 +17.69(+1.02%)
May 06, 2014 1740 1745 1722 1734 0 -7.33(-0.42%)
May 05, 2014 1729 1749 1721 1741 0 +3.28(+0.19%)
May 02, 2014 1734 1751 1722 1738 0 +2.22(+0.13%)
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