Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Diversified Sector (CIX: MSECTOR440 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 1737 1754 1717 1731 0 -3.38(-0.19%)
Oct 30, 2013 1732 1750 1715 1735 0 -13.19(-0.75%)
Oct 29, 2013 1766 1776 1734 1748 0 -36.04(-2.02%)
Oct 28, 2013 1796 1800 1767 1784 0 -9.59(-0.53%)
Oct 25, 2013 1798 1822 1762 1794 0 -27.73(-1.52%)
Oct 24, 2013 1829 1846 1803 1821 0 -11.68(-0.64%)
Oct 23, 2013 1825 1838 1814 1833 0 +3.62(+0.20%)
Oct 22, 2013 1816 1842 1808 1829 0 +15.83(+0.87%)
Oct 21, 2013 1826 1829 1802 1814 0 -11.79(-0.65%)
Oct 18, 2013 1838 1842 1811 1825 0 -5.24(-0.29%)
Oct 17, 2013 1795 1836 1790 1831 0 +27.99(+1.55%)
Oct 16, 2013 1778 1807 1770 1803 0 +32.55(+1.84%)
Oct 15, 2013 1777 1791 1763 1770 0 -13.57(-0.76%)
Oct 14, 2013 1764 1788 1755 1784 0 +9.77(+0.55%)
Oct 11, 2013 1750 1775 1741 1774 0 +23.03(+1.32%)
Oct 10, 2013 1721 1755 1714 1751 0 +46.16(+2.71%)
Oct 09, 2013 1704 1721 1696 1705 0 +4.80(+0.28%)
Oct 08, 2013 1721 1729 1697 1700 0 -22.06(-1.28%)
Oct 07, 2013 1711 1735 1707 1722 0 -0.66(-0.04%)
Oct 04, 2013 1721 1735 1707 1723 0 +0.22(+0.01%)
Oct 03, 2013 1743 1750 1707 1722 0 -25.88(-1.48%)
Oct 02, 2013 1749 1761 1734 1748 0 -12.68(-0.72%)
Oct 01, 2013 1731 1777 1725 1761 0 +17.30(+0.99%)
Sep 27, 2013 1743 1754 1727 1744 0 -4.76(-0.27%)
Sep 26, 2013 1737 1756 1727 1748 0 +8.67(+0.50%)
Sep 25, 2013 1742 1752 1722 1740 0 +2.07(+0.12%)
Sep 24, 2013 1742 1756 1728 1738 0 -6.38(-0.37%)
Sep 23, 2013 1751 1768 1736 1744 0 -14.68(-0.83%)
Sep 20, 2013 1790 1793 1752 1759 0 -28.72(-1.61%)
Sep 19, 2013 1779 1806 1768 1787 0 +11.24(+0.63%)
Sep 18, 2013 1720 1780 1701 1776 0 +55.30(+3.21%)
Sep 17, 2013 1723 1738 1713 1721 0 -4.10(-0.24%)
Sep 16, 2013 1746 1744 1716 1725 0 +14.68(+0.86%)
Sep 13, 2013 1706 1721 1699 1710 0 +5.41(+0.32%)
Sep 12, 2013 1715 1723 1696 1705 0 -12.23(-0.71%)
Sep 11, 2013 1713 1727 1700 1717 0 +3.66(+0.21%)
Sep 10, 2013 1718 1726 1698 1714 0 +0.91(+0.05%)
Sep 09, 2013 1691 1716 1682 1713 0 +30.16(+1.79%)
Sep 06, 2013 1678 1699 1671 1682 0 +20.96(+1.26%)
Sep 05, 2013 1672 1681 1654 1661 0 -11.75(-0.70%)
Sep 04, 2013 1656 1680 1644 1673 0 +18.04(+1.09%)
Sep 03, 2013 1691 1695 1633 1655 0 -15.71(-0.94%)
Aug 30, 2013 1671 1671 1671 0 -22.05(-1.30%)
Aug 29, 2013 1683 1698 1673 1693 0 +4.06(+0.24%)
Aug 28, 2013 1699 1708 1682 1689 0 -10.71(-0.63%)
Aug 27, 2013 1695 1713 1681 1700 0 -7.83(-0.46%)
Aug 26, 2013 1709 1718 1696 1707 0 -0.36(-0.02%)
Aug 23, 2013 1688 1710 1676 1708 0 +23.63(+1.40%)
Aug 22, 2013 1679 1691 1662 1684 0 +11.72(+0.70%)
Aug 21, 2013 1677 1698 1650 1672 0 -8.83(-0.53%)
Aug 20, 2013 1650 1694 1646 1681 0 +36.64(+2.23%)
Aug 19, 2013 1671 1676 1641 1645 0 -27.72(-1.66%)
Aug 16, 2013 1700 1709 1665 1672 0 -32.41(-1.90%)
Aug 15, 2013 1730 1735 1692 1705 0 -42.72(-2.44%)
Aug 14, 2013 1747 1759 1738 1747 0 -0.39(-0.02%)
Aug 13, 2013 1782 1783 1741 1748 0 -37.90(-2.12%)
Aug 12, 2013 1796 1803 1776 1786 0 -17.72(-0.98%)
Aug 09, 2013 1781 1815 1776 1803 0 +19.05(+1.07%)
Aug 08, 2013 1795 1799 1773 1784 0 -1.68(-0.09%)
Aug 07, 2013 1792 1803 1772 1786 0 -11.16(-0.62%)
Aug 06, 2013 1798 1813 1788 1797 0 -6.59(-0.37%)
Aug 05, 2013 1807 1818 1791 1804 0 -6.96(-0.38%)
Aug 02, 2013 1817 1832 1801 1811 0 -9.99(-0.55%)
Aug 01, 2013 1841 1860 1811 1821 0 -9.21(-0.50%)
Jul 31, 2013 1865 1872 1814 1830 0 -27.98(-1.51%)
Jul 30, 2013 1871 1885 1848 1858 0 +1.06(+0.06%)
Jul 29, 2013 1867 1881 1852 1857 0 -17.96(-0.96%)
Jul 26, 2013 1857 1880 1846 1875 0 +11.80(+0.63%)
Jul 25, 2013 1851 1872 1840 1863 0 +9.74(+0.53%)
Jul 24, 2013 1897 1899 1840 1853 0 -40.16(-2.12%)
Jul 23, 2013 1896 1903 1876 1894 0 +1.77(+0.09%)
Jul 22, 2013 1884 1902 1877 1892 0 +6.92(+0.37%)
Jul 19, 2013 1892 1899 1873 1885 0 -7.22(-0.38%)
Jul 18, 2013 1872 1898 1867 1892 0 +25.04(+1.34%)
Jul 17, 2013 1858 1876 1848 1867 0 +16.51(+0.89%)
Jul 16, 2013 1851 1866 1838 1851 0 -0.53(-0.03%)
Jul 15, 2013 1842 1858 1832 1851 0 +9.97(+0.54%)
Jul 12, 2013 1843 1851 1828 1841 0 -6.00(-0.32%)
Jul 11, 2013 1819 1852 1809 1847 0 +46.89(+2.60%)
Jul 10, 2013 1792 1806 1777 1800 0 +5.18(+0.29%)
Jul 09, 2013 1777 1803 1770 1795 0 +23.09(+1.30%)
Jul 08, 2013 1767 1789 1760 1772 0 +6.73(+0.38%)
Jul 05, 2013 1773 1779 1720 1765 0 +2.89(+0.16%)
Jul 03, 2013 1762 1762 1762 0 -6.64(-0.38%)
Jul 02, 2013 1747 1784 1739 1769 0 +18.19(+1.04%)
Jul 01, 2013 1767 1781 1742 1751 0 -6.97(-0.40%)
Jun 28, 2013 1765 1777 1743 1758 0 +31.33(+1.81%)
Jun 26, 2013 1716 1741 1708 1726 0 +21.76(+1.28%)
Jun 25, 2013 1682 1714 1664 1705 0 +38.16(+2.29%)
Jun 24, 2013 1658 1703 1627 1666 0 -13.62(-0.81%)
Jun 21, 2013 1683 1702 1647 1680 0 +10.79(+0.65%)
Jun 20, 2013 1709 1723 1653 1669 0 -58.36(-3.38%)
Jun 19, 2013 1793 1797 1722 1728 0 -64.13(-3.58%)
Jun 18, 2013 1767 1803 1759 1792 0 +25.37(+1.44%)
Jun 17, 2013 1774 1786 1752 1766 0 +3.62(+0.21%)
Jun 14, 2013 1758 1790 1747 1763 0 +3.12(+0.18%)
Jun 13, 2013 1715 1765 1706 1760 0 +44.77(+2.61%)
Jun 12, 2013 1761 1763 1711 1715 0 -36.77(-2.10%)
Jun 11, 2013 1756 1771 1739 1752 0 -23.18(-1.31%)
Jun 10, 2013 1791 1798 1762 1775 0 -12.34(-0.69%)
Jun 07, 2013 1787 1809 1761 1787 0 -5.95(-0.33%)
Jun 06, 2013 1756 1794 1743 1793 0 +33.53(+1.91%)
Jun 05, 2013 1770 1787 1747 1760 0 -13.71(-0.77%)
Jun 04, 2013 1814 1822 1770 1773 0 -34.80(-1.92%)
Jun 03, 2013 1807 1828 1781 1808 0 +7.04(+0.39%)
May 31, 2013 1807 1829 1790 1801 0 -10.57(-0.58%)
May 30, 2013 1837 1848 1798 1812 0 -30.15(-1.64%)
May 29, 2013 1872 1877 1816 1842 0 -46.73(-2.47%)
May 28, 2013 1934 1943 1878 1889 0 -26.90(-1.40%)
May 24, 2013 1915 1915 1915 0 -19.00(-0.98%)
May 23, 2013 1937 1950 1897 1934 0 -20.93(-1.07%)
May 22, 2013 2012 2024 1945 1955 0 -55.86(-2.78%)
May 21, 2013 2013 2024 2002 2011 0 +2.05(+0.10%)
May 20, 2013 2008 2024 1996 2009 0 -2.06(-0.10%)
May 17, 2013 1999 2017 1989 2011 0 +17.67(+0.89%)
May 16, 2013 1999 2015 1984 1994 0 -93.18(-4.47%)
May 15, 2013 2068 2089 2055 2087 0 +24.51(+1.19%)
May 13, 2013 2052 2067 2045 2062 0 +8.56(+0.42%)
May 10, 2013 2053 2065 2037 2054 0 -0.01(-0.00%)
May 09, 2013 2062 2072 2047 2054 0 -11.58(-0.56%)
May 08, 2013 2053 2073 2043 2065 0 +11.72(+0.57%)
May 07, 2013 2040 2060 2034 2054 0 +16.54(+0.81%)
May 06, 2013 2024 2044 2016 2037 0 +12.28(+0.61%)
May 03, 2013 2026 2033 2012 2025 0 +11.05(+0.55%)
May 02, 2013 1995 2028 1990 2014 0 +24.64(+1.24%)
May 01, 2013 2007 2017 1982 1989 0 -24.45(-1.21%)
Apr 30, 2013 1998 2020 1969 2013 0 +3.56(+0.18%)
Apr 29, 2013 2004 2019 1994 2010 0 +13.18(+0.66%)
Apr 26, 2013 2000 2012 1988 1997 0 -8.92(-0.44%)
Apr 25, 2013 2012 2025 1986 2006 0 -5.54(-0.28%)
Apr 24, 2013 2006 2023 1992 2011 0 +8.91(+0.44%)
Apr 23, 2013 1996 2010 1983 2002 0 +14.95(+0.75%)
Apr 22, 2013 1980 1997 1962 1987 0 +8.39(+0.42%)
Apr 19, 2013 1946 1982 1937 1979 0 +38.40(+1.98%)
Apr 18, 2013 1941 1955 1915 1941 0 +4.05(+0.21%)
Apr 17, 2013 1956 1960 1917 1936 0 -29.78(-1.51%)
Apr 16, 2013 1937 1973 1923 1966 0 +35.79(+1.85%)
Apr 15, 2013 1980 1988 1927 1930 0 -58.08(-2.92%)
Apr 12, 2013 1983 1994 1972 1989 0 +1.80(+0.09%)
Apr 11, 2013 1982 2003 1977 1987 0 +7.77(+0.39%)
Apr 10, 2013 1974 1989 1962 1979 0 +9.39(+0.48%)
Apr 09, 2013 1980 1986 1956 1970 0 -6.80(-0.34%)
Apr 08, 2013 1961 1980 1949 1976 0 +18.63(+0.95%)
Apr 05, 2013 1944 1965 1935 1958 0 -10.54(-0.54%)
Apr 04, 2013 1946 1973 1938 1968 0 +23.69(+1.22%)
Apr 03, 2013 1970 1974 1934 1945 0 -20.84(-1.06%)
Apr 02, 2013 1968 1984 1955 1965 0 +4.91(+0.25%)
Apr 01, 2013 1964 1976 1943 1961 0 -5.54(-0.28%)
Mar 28, 2013 1966 1966 1966 0 +12.83(+0.66%)
Mar 27, 2013 1928 1958 1925 1953 0 +13.72(+0.71%)
Mar 26, 2013 1925 1949 1920 1940 0 +19.33(+1.01%)
Mar 25, 2013 1927 1943 1914 1920 0 -4.42(-0.23%)
Mar 22, 2013 1918 1932 1910 1925 0 +11.69(+0.61%)
Mar 21, 2013 1913 1933 1906 1913 0 -6.11(-0.32%)
Mar 20, 2013 1917 1928 1901 1919 0 +10.51(+0.55%)
Mar 19, 2013 1920 1929 1894 1909 0 -9.22(-0.48%)
Mar 18, 2013 1913 1930 1904 1918 0 -8.61(-0.45%)
Mar 15, 2013 1922 1932 1904 1926 0 +3.31(+0.17%)
Mar 14, 2013 1914 1931 1908 1923 0 +10.67(+0.56%)
Mar 13, 2013 1908 1918 1899 1912 0 +5.22(+0.27%)
Mar 12, 2013 1915 1920 1897 1907 0 -13.12(-0.68%)
Mar 11, 2013 1914 1928 1902 1920 0 +4.77(+0.25%)
Mar 08, 2013 1913 1923 1897 1916 0 +44.93(+2.40%)
Mar 07, 2013 1869 1880 1860 1871 0 +2.77(+0.15%)
Mar 06, 2013 1883 1887 1856 1868 0 -8.97(-0.48%)
Mar 05, 2013 1862 1886 1852 1877 0 +23.56(+1.27%)
Mar 04, 2013 1835 1861 1830 1853 0 +16.00(+0.87%)
Mar 01, 2013 1822 1842 1808 1837 0 +5.44(+0.30%)
Feb 28, 2013 1827 1846 1822 1832 0 +6.67(+0.37%)
Feb 27, 2013 1789 1832 1787 1825 0 +32.31(+1.80%)
Feb 26, 2013 1778 1798 1772 1793 0 -4.63(-0.26%)
Feb 22, 2013 1787 1805 1780 1797 0 +19.11(+1.07%)
Feb 21, 2013 1789 1797 1762 1778 0 -15.81(-0.88%)
Feb 20, 2013 1814 1824 1792 1794 0 -2.30(-0.13%)
Feb 15, 2013 1796 1796 1796 0 +6.13(+0.34%)
Feb 14, 2013 1786 1800 1779 1790 0 +1.04(+0.06%)
Feb 13, 2013 1790 1801 1773 1789 0 -2.24(-0.13%)
Feb 12, 2013 1783 1797 1779 1792 0 +9.51(+0.53%)
Feb 11, 2013 1783 1790 1771 1782 0 -4.88(-0.27%)
Feb 08, 2013 1776 1791 1770 1787 0 +12.82(+0.72%)
Feb 07, 2013 1779 1787 1762 1774 0 -2.64(-0.15%)
Feb 06, 2013 1757 1779 1755 1777 0 +9.33(+0.53%)
Feb 04, 2013 1763 1777 1754 1767 0 -0.53(-0.03%)
Feb 01, 2013 1763 1782 1752 1768 0 +12.22(+0.70%)
Jan 31, 2013 1753 1767 1739 1756 0 +1.44(+0.08%)
Jan 30, 2013 1765 1773 1744 1754 0 -13.48(-0.76%)
Jan 29, 2013 1759 1777 1749 1768 0 +19.58(+1.12%)
Jan 28, 2013 1754 1765 1735 1748 0 -4.68(-0.27%)
Jan 25, 2013 1767 1773 1739 1753 0 -11.11(-0.63%)
Jan 24, 2013 1764 1781 1747 1764 0 +4.46(+0.25%)
Jan 23, 2013 1762 1771 1753 1759 0 -6.78(-0.38%)
Jan 22, 2013 1751 1769 1744 1766 0 +18.01(+1.03%)
Jan 18, 2013 1748 1748 1748 0 +6.38(+0.37%)
Jan 17, 2013 1735 1750 1730 1742 0 +13.13(+0.76%)
Jan 16, 2013 1725 1736 1717 1729 0 -4.41(-0.25%)
Jan 15, 2013 1721 1736 1716 1733 0 +8.98(+0.52%)
Jan 14, 2013 1717 1728 1709 1724 0 +3.81(+0.22%)
Jan 12, 2013 1728 1732 1708 1720 0 +0.00(+0.00%)
Jan 11, 2013 1728 1732 1708 1720 0 -5.14(-0.30%)
Jan 10, 2013 1720 1732 1706 1726 0 +6.99(+0.41%)
Jan 09, 2013 1708 1721 1702 1719 0 +14.31(+0.84%)
Jan 08, 2013 1700 1713 1689 1704 0 +0.12(+0.01%)
Jan 07, 2013 1694 1710 1690 1704 0 +10.03(+0.59%)
Jan 04, 2013 1684 1698 1674 1694 0 +12.76(+0.76%)
Jan 03, 2013 1677 1694 1667 1681 0 +7.27(+0.43%)
Jan 02, 2013 1670 1680 1648 1674 0 +26.99(+1.64%)
Dec 31, 2012 1647 1647 1647 0 +19.09(+1.17%)
Dec 28, 2012 1632 1645 1624 1628 0 -11.63(-0.71%)
Dec 27, 2012 1635 1645 1619 1640 0 +3.99(+0.24%)
Dec 26, 2012 1641 1646 1628 1636 0 -4.95(-0.30%)
Dec 24, 2012 1641 1641 1641 0 +3.10(+0.19%)
Dec 21, 2012 1638 1651 1627 1637 0 -12.33(-0.75%)
Dec 20, 2012 1634 1652 1625 1650 0 +17.57(+1.08%)
Dec 19, 2012 1633 1647 1622 1632 0 +0.56(+0.03%)
Dec 18, 2012 1610 1634 1606 1632 0 +22.03(+1.37%)
Dec 17, 2012 1599 1615 1592 1610 0 +16.46(+1.03%)
Dec 14, 2012 1599 1609 1584 1593 0 -3.35(-0.21%)
Dec 13, 2012 1604 1610 1588 1596 0 -8.34(-0.52%)
Dec 12, 2012 1611 1623 1595 1605 0 -5.06(-0.31%)
Dec 11, 2012 1613 1620 1603 1610 0 +2.96(+0.18%)
Dec 10, 2012 1614 1624 1596 1607 0 -1.62(-0.10%)
Dec 07, 2012 1597 1612 1592 1609 0 +10.83(+0.68%)
Dec 06, 2012 1592 1603 1588 1598 0 +6.29(+0.40%)
Dec 05, 2012 1597 1600 1577 1591 0 -2.59(-0.16%)
Dec 04, 2012 1594 1606 1587 1594 0 -1.50(-0.09%)
Nov 30, 2012 1588 1602 1579 1596 0 +9.99(+0.63%)
Nov 29, 2012 1588 1593 1572 1586 0 +4.67(+0.30%)
Nov 28, 2012 1570 1585 1557 1581 0 +7.95(+0.51%)
Nov 27, 2012 1580 1590 1561 1573 0 -12.46(-0.79%)
Nov 26, 2012 1576 1595 1566 1585 0 +5.94(+0.38%)
Nov 24, 2012 1574 1583 1566 1579 0 +0.00(+0.00%)
Nov 23, 2012 1574 1583 1566 1579 0 +11.61(+0.74%)
Nov 21, 2012 1568 1568 1568 0 -0.60(-0.04%)
Nov 20, 2012 1556 1573 1545 1568 0 +13.03(+0.84%)
Nov 19, 2012 1547 1562 1538 1555 0 +20.30(+1.32%)
Nov 16, 2012 1521 1540 1511 1535 0 +15.97(+1.05%)
Nov 15, 2012 1525 1543 1507 1519 0 -8.37(-0.55%)
Nov 14, 2012 1571 1574 1521 1527 0 -42.28(-2.69%)
Nov 13, 2012 1567 1585 1560 1570 0 -3.70(-0.24%)
Nov 12, 2012 1579 1584 1567 1573 0 -0.77(-0.05%)
Nov 09, 2012 1585 1600 1563 1574 0 -14.24(-0.90%)
Nov 08, 2012 1604 1610 1586 1588 0 -13.88(-0.87%)
Nov 07, 2012 1604 1618 1589 1602 0 -15.49(-0.96%)
Nov 06, 2012 1618 1630 1603 1618 0 +6.04(+0.37%)
Nov 05, 2012 1617 1624 1595 1612 0 -5.24(-0.32%)
Nov 02, 2012 1625 1636 1611 1617 0 +1.36(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback