REIT - Diversified Sector (CIX: MSECTOR440)
1,627.45   -16.30 (-0.99%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 1644 1650 1624 1627 0 -16.30(-0.99%)
May 28, 2015 1643 1651 1633 1644 0 -2.05(-0.12%)
May 27, 2015 1633 1650 1629 1646 0 +14.18(+0.87%)
May 26, 2015 1643 1647 1623 1632 0 -13.47(-0.82%)
May 22, 2015 1645 1645 1645 1645 0 -1.50(-0.09%)
May 21, 2015 1657 1661 1638 1647 0 -11.00(-0.66%)
May 20, 2015 1666 1675 1651 1658 0 -5.70(-0.34%)
May 19, 2015 1657 1674 1654 1663 0 -0.42(-0.03%)
May 18, 2015 1656 1668 1648 1664 0 +0.53(+0.03%)
May 15, 2015 1655 1669 1647 1663 0 +16.39(+1.00%)
May 14, 2015 1632 1650 1624 1647 0 +25.97(+1.60%)
May 13, 2015 1643 1658 1618 1621 0 -19.83(-1.21%)
May 12, 2015 1631 1648 1611 1641 0 +1.37(+0.08%)
May 11, 2015 1660 1671 1632 1639 0 -26.13(-1.57%)
May 08, 2015 1669 1692 1659 1665 0 +19.29(+1.17%)
May 07, 2015 1625 1652 1616 1646 0 +23.78(+1.47%)
May 06, 2015 1623 1636 1608 1622 0 -2.12(-0.13%)
May 05, 2015 1652 1658 1618 1624 0 -33.13(-2.00%)
May 04, 2015 1658 1672 1651 1658 0 +4.89(+0.30%)
May 01, 2015 1646 1666 1640 1653 0 +7.94(+0.48%)
Apr 30, 2015 1655 1666 1633 1645 0 -20.59(-1.24%)
Apr 29, 2015 1679 1690 1658 1665 0 -27.10(-1.60%)
Apr 28, 2015 1683 1702 1671 1692 0 +1.52(+0.09%)
Apr 27, 2015 1700 1708 1683 1691 0 -6.14(-0.36%)
Apr 24, 2015 1691 1707 1685 1697 0 +6.95(+0.41%)
Apr 23, 2015 1690 1700 1681 1690 0 -3.43(-0.20%)
Apr 22, 2015 1692 1700 1682 1694 0 +0.68(+0.04%)
Apr 21, 2015 1699 1711 1687 1693 0 -1.21(-0.07%)
Apr 20, 2015 1694 1706 1687 1694 0 +3.72(+0.22%)
Apr 17, 2015 1696 1705 1679 1690 0 -13.83(-0.81%)
Apr 16, 2015 1697 1713 1687 1704 0 +3.64(+0.21%)
Apr 15, 2015 1708 1716 1696 1701 0 -4.82(-0.28%)
Apr 14, 2015 1706 1716 1698 1705 0 +4.16(+0.24%)
Apr 13, 2015 1699 1714 1695 1701 0 -1.06(-0.06%)
Apr 10, 2015 1712 1725 1697 1702 0 -1.22(-0.07%)
Apr 09, 2015 1731 1735 1698 1704 0 -31.68(-1.83%)
Apr 08, 2015 1740 1749 1726 1735 0 -3.88(-0.22%)
Apr 07, 2015 1764 1769 1736 1739 0 -33.31(-1.88%)
Apr 06, 2015 1754 1778 1752 1772 0 +16.28(+0.93%)
Apr 02, 2015 1756 1756 1756 1756 0 +12.87(+0.74%)
Apr 01, 2015 1745 1759 1726 1743 0 -5.26(-0.30%)
Mar 31, 2015 1760 1771 1741 1749 0 -17.34(-0.98%)
Mar 30, 2015 1753 1772 1746 1766 0 +26.15(+1.50%)
Mar 27, 2015 1735 1746 1725 1740 0 +3.11(+0.18%)
Mar 26, 2015 1740 1752 1726 1737 0 -8.04(-0.46%)
Mar 25, 2015 1772 1779 1740 1745 0 -23.54(-1.33%)
Mar 24, 2015 1781 1787 1764 1768 0 -16.15(-0.91%)
Mar 23, 2015 1784 1800 1775 1784 0 -0.53(-0.03%)
Mar 20, 2015 1745 1789 1742 1785 0 +44.74(+2.57%)
Mar 19, 2015 1730 1750 1724 1740 0 +2.90(+0.17%)
Mar 18, 2015 1701 1742 1689 1737 0 +35.79(+2.10%)
Mar 17, 2015 1700 1710 1690 1701 0 -1.86(-0.11%)
Mar 16, 2015 1692 1712 1686 1703 0 +19.58(+1.16%)
Mar 13, 2015 1686 1693 1672 1684 0 -5.74(-0.34%)
Mar 12, 2015 1678 1700 1672 1689 0 +18.48(+1.11%)
Mar 11, 2015 1672 1681 1657 1671 0 -0.04(-0.00%)
Mar 10, 2015 1666 1682 1660 1671 0 -2.79(-0.17%)
Mar 09, 2015 1673 1687 1657 1674 0 +7.49(+0.45%)
Mar 06, 2015 1699 1704 1658 1666 0 -55.90(-3.25%)
Mar 05, 2015 1723 1738 1714 1722 0 +3.87(+0.23%)
Mar 04, 2015 1718 1736 1711 1718 0 -16.35(-0.94%)
Mar 03, 2015 1735 1741 1731 1735 0 -2.60(-0.15%)
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