REIT - Diversified Sector (CIX: MSECTOR440)
1,719.77   +0.45 (+0.03%)
Streaming Delayed Price  /  Updated: 12:53 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 06, 2014 1653 1674 1650 1665 0 +8.26(+0.50%)
Aug 05, 2014 1669 1677 1650 1657 0 -17.43(-1.04%)
Aug 04, 2014 1672 1681 1656 1674 0 +1.18(+0.07%)
Aug 01, 2014 1681 1693 1663 1673 0 -9.55(-0.57%)
Jul 31, 2014 1692 1705 1678 1682 0 -67.20(-3.84%)
Jul 23, 2014 1754 1758 1742 1750 0 -1.94(-0.11%)
Jul 22, 2014 1754 1763 1746 1751 0 +4.42(+0.25%)
Jul 21, 2014 1746 1754 1736 1747 0 -2.78(-0.16%)
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%)
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