REIT - Diversified Sector (CIX: MSECTOR440)
1,754.44   -10.06 (-0.57%)
Streaming Delayed Price  /  Updated: 11:03 AM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 1751 1771 1738 1765 0 +9.91(+0.56%)
May 04, 2016 1723 1765 1721 1755 0 +22.73(+1.31%)
May 03, 2016 1731 1742 1713 1732 0 -7.27(-0.42%)
May 02, 2016 1709 1745 1704 1739 0 +33.97(+1.99%)
Apr 29, 2016 1721 1731 1690 1705 0 -21.13(-1.22%)
Apr 28, 2016 1723 1744 1717 1726 0 -3.03(-0.18%)
Apr 27, 2016 1708 1741 1691 1729 0 -1.38(-0.08%)
Apr 26, 2016 1727 1747 1719 1731 0 +6.98(+0.40%)
Apr 25, 2016 1698 1727 1693 1724 0 +20.37(+1.20%)
Apr 22, 2016 1690 1711 1685 1703 0 +17.88(+1.06%)
Apr 21, 2016 1703 1719 1677 1685 0 -17.95(-1.05%)
Apr 20, 2016 1733 1736 1700 1703 0 -29.19(-1.68%)
Apr 19, 2016 1736 1742 1721 1733 0 +2.66(+0.15%)
Apr 18, 2016 1723 1736 1715 1730 0 +3.36(+0.19%)
Apr 15, 2016 1713 1735 1712 1727 0 +10.34(+0.60%)
Apr 14, 2016 1717 1727 1706 1716 0 -0.55(-0.03%)
Apr 13, 2016 1729 1733 1708 1717 0 -6.03(-0.35%)
Apr 12, 2016 1716 1733 1707 1723 0 +10.68(+0.62%)
Apr 11, 2016 1716 1728 1705 1712 0 -0.13(-0.01%)
Apr 08, 2016 1703 1723 1696 1712 0 +18.00(+1.06%)
Apr 07, 2016 1702 1710 1684 1694 0 -14.39(-0.84%)
Apr 06, 2016 1702 1713 1693 1709 0 +3.36(+0.20%)
Apr 05, 2016 1702 1715 1697 1705 0 -5.59(-0.33%)
Apr 04, 2016 1711 1724 1700 1711 0 +1.01(+0.06%)
Apr 01, 2016 1702 1717 1689 1710 0 -2.02(-0.12%)
Mar 31, 2016 1708 1721 1698 1712 0 +2.62(+0.15%)
Mar 30, 2016 1719 1725 1698 1709 0 -7.65(-0.45%)
Mar 29, 2016 1672 1721 1670 1717 0 +45.47(+2.72%)
Mar 28, 2016 1663 1677 1654 1671 0 +10.03(+0.60%)
Mar 24, 2016 1661 1661 1661 1661 0 +0.82(+0.05%)
Mar 23, 2016 1669 1682 1655 1661 0 -10.77(-0.64%)
Mar 22, 2016 1661 1680 1652 1671 0 +6.51(+0.39%)
Mar 21, 2016 1667 1684 1654 1665 0 -7.89(-0.47%)
Mar 18, 2016 1675 1689 1658 1673 0 -3.18(-0.19%)
Mar 17, 2016 1651 1682 1643 1676 0 +26.49(+1.61%)
Mar 16, 2016 1623 1656 1616 1649 0 +20.51(+1.26%)
Mar 15, 2016 1619 1636 1609 1629 0 +0.38(+0.02%)
Mar 14, 2016 1630 1638 1615 1629 0 -4.97(-0.30%)
Mar 11, 2016 1620 1639 1610 1634 0 +30.80(+1.92%)
Mar 10, 2016 1619 1628 1584 1603 0 -10.36(-0.64%)
Mar 09, 2016 1608 1625 1599 1613 0 +7.08(+0.44%)
Mar 08, 2016 1628 1641 1601 1606 0 -23.78(-1.46%)
Mar 07, 2016 1615 1639 1610 1630 0 +7.95(+0.49%)
Mar 04, 2016 1619 1632 1602 1622 0 +2.19(+0.13%)
Mar 03, 2016 1611 1626 1600 1620 0 +10.61(+0.66%)
Mar 02, 2016 1588 1611 1568 1609 0 +16.12(+1.01%)
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