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 (%)
Apr 30, 2009 1130 1159 1109 1123 0 +6.69(+0.60%)
Apr 29, 2009 1099 1138 1078 1117 0 +26.63(+2.44%)
Apr 28, 2009 1079 1125 1055 1090 0 -4.04(-0.37%)
Apr 27, 2009 1128 1152 1068 1094 0 -62.65(-5.42%)
Apr 24, 2009 1105 1183 1079 1157 0 +53.77(+4.88%)
Apr 23, 2009 1054 1111 1031 1103 0 +52.85(+5.03%)
Apr 22, 2009 1052 1117 1029 1050 0 -26.87(-2.50%)
Apr 21, 2009 984.04 1090 950.54 1077 0 +78.65(+7.88%)
Apr 20, 2009 1071 1089 987.27 998.22 0 -108.16(-9.78%)
Apr 17, 2009 1091 1139 1064 1106 0 +7.56(+0.69%)
Apr 16, 2009 1063 1128 1020 1099 0 +40.82(+3.86%)
Apr 15, 2009 989.88 1064 965.45 1058 0 +61.99(+6.22%)
Apr 14, 2009 1053 1077 989.90 996.01 0 -73.04(-6.83%)
Apr 13, 2009 1032 1089 1006 1069 0 +21.65(+2.07%)
Apr 10, 2009 956.22 1052 942.16 1047 0 +0.00(+0.00%)
Apr 09, 2009 956.22 1052 942.16 1047 0 +117.81(+12.67%)
Apr 08, 2009 915.37 946.00 896.26 929.59 0 +23.93(+2.64%)
Apr 07, 2009 963.88 978.51 903.14 905.66 0 -75.37(-7.68%)
Apr 06, 2009 955.45 997.20 926.78 981.03 0 +9.20(+0.95%)
Apr 03, 2009 925.49 979.56 891.39 971.83 0 +45.87(+4.95%)
Apr 02, 2009 900.00 936.69 873.44 925.96 0 +51.29(+5.86%)
Apr 01, 2009 863.43 894.95 848.74 874.67 0 -3.87(-0.44%)
Mar 31, 2009 834.03 895.21 823.73 878.54 0 +59.39(+7.25%)
Mar 30, 2009 836.16 856.71 811.93 819.15 0 -40.76(-4.74%)
Mar 27, 2009 868.83 897.32 850.50 859.91 0 -40.90(-4.54%)
Mar 26, 2009 881.25 905.66 841.23 900.82 0 +29.19(+3.35%)
Mar 25, 2009 878.45 899.77 805.79 871.62 0 +6.52(+0.75%)
Mar 24, 2009 908.82 935.37 853.83 865.11 0 -64.03(-6.89%)
Mar 23, 2009 859.96 933.12 857.37 929.13 0 +123.09(+15.27%)
Mar 20, 2009 860.87 874.38 802.40 806.04 0 -65.59(-7.53%)
Mar 19, 2009 904.56 918.26 850.83 871.63 0 -21.43(-2.40%)
Mar 18, 2009 836.16 900.53 805.13 893.06 0 +45.50(+5.37%)
Mar 17, 2009 785.83 849.43 773.11 847.56 0 +60.57(+7.70%)
Mar 16, 2009 864.94 873.92 783.47 786.99 0 -66.31(-7.77%)
Mar 13, 2009 863.54 879.68 819.08 853.31 0 -8.08(-0.94%)
Mar 12, 2009 803.52 869.52 788.89 861.39 0 +55.95(+6.95%)
Mar 11, 2009 829.19 846.74 780.33 805.44 0 -10.14(-1.24%)
Mar 10, 2009 743.11 825.59 729.86 815.58 0 +88.15(+12.12%)
Mar 09, 2009 719.93 741.80 699.39 727.43 0 -4.91(-0.67%)
Mar 06, 2009 770.97 781.49 691.16 732.34 0 -20.72(-2.75%)
Mar 05, 2009 788.85 804.68 739.04 753.06 0 -59.03(-7.27%)
Mar 04, 2009 812.72 835.26 779.10 812.09 0 +21.60(+2.73%)
Mar 03, 2009 796.97 824.92 760.17 790.49 0 +7.04(+0.90%)
Mar 02, 2009 830.80 846.83 772.11 783.45 0 -62.43(-7.38%)
Feb 27, 2009 857.27 889.95 834.14 845.88 0 -30.49(-3.48%)
Feb 26, 2009 922.51 945.37 867.11 876.37 0 -34.23(-3.76%)
Feb 25, 2009 930.41 952.42 878.32 910.60 0 -33.41(-3.54%)
Feb 24, 2009 890.72 949.14 864.62 944.01 0 +65.72(+7.48%)
Feb 23, 2009 957.75 964.26 872.05 878.29 0 -65.13(-6.90%)
Feb 20, 2009 871.85 955.61 852.16 943.41 0 +51.12(+5.73%)
Feb 19, 2009 941.27 954.84 883.06 892.30 0 -34.94(-3.77%)
Feb 18, 2009 925.57 946.53 892.39 927.23 0 +5.18(+0.56%)
Feb 17, 2009 951.24 966.66 913.70 922.05 0 -53.59(-5.49%)
Feb 16, 2009 1015 1037 970.87 975.64 0 +0.00(+0.00%)
Feb 13, 2009 1015 1037 970.87 975.64 0 -47.72(-4.66%)
Feb 12, 2009 1016 1040 953.50 1023 0 -15.54(-1.50%)
Feb 11, 2009 1026 1050 989.64 1039 0 +24.23(+2.39%)
Feb 10, 2009 1088 1106 1006 1015 0 -90.86(-8.22%)
Feb 09, 2009 1088 1113 1066 1106 0 +13.15(+1.20%)
Feb 06, 2009 1018 1100 1010 1092 0 +82.65(+8.19%)
Feb 05, 2009 1005 1044 972.97 1010 0 -1.38(-0.14%)
Feb 04, 2009 1039 1064 1004 1011 0 -26.28(-2.53%)
Feb 03, 2009 1042 1058 1004 1037 0 +8.96(+0.87%)
Feb 02, 2009 987.88 1034 966.28 1028 0 +26.02(+2.60%)
Jan 30, 2009 1053 1069 985.76 1002 0 -35.26(-3.40%)
Jan 29, 2009 1107 1115 1029 1038 0 -101.16(-8.88%)
Jan 28, 2009 1086 1152 1069 1139 0 +76.31(+7.18%)
Jan 27, 2009 1056 1081 1027 1063 0 +25.21(+2.43%)
Jan 26, 2009 1052 1078 1010 1037 0 -9.33(-0.89%)
Jan 23, 2009 993.09 1057 973.74 1047 0 +29.11(+2.86%)
Jan 22, 2009 1032 1072 989.92 1018 0 -44.52(-4.19%)
Jan 21, 2009 988.68 1073 954.84 1062 0 +95.35(+9.86%)
Jan 20, 2009 1062 1075 958.21 966.70 0 -116.60(-10.76%)
Jan 19, 2009 1075 1101 1018 1083 0 +0.00(+0.00%)
Jan 16, 2009 1075 1101 1018 1083 0 +37.48(+3.58%)
Jan 15, 2009 991.82 1068 953.71 1046 0 +51.53(+5.18%)
Jan 14, 2009 1025 1043 983.46 994.29 0 -53.48(-5.10%)
Jan 13, 2009 1024 1070 1003 1048 0 +16.32(+1.58%)
Jan 12, 2009 1089 1103 1013 1031 0 -66.01(-6.01%)
Jan 09, 2009 1148 1158 1090 1097 0 -49.24(-4.29%)
Jan 08, 2009 1127 1162 1107 1147 0 +15.01(+1.33%)
Jan 07, 2009 1153 1177 1117 1132 0 -49.04(-4.15%)
Jan 06, 2009 1144 1194 1109 1181 0 +51.17(+4.53%)
Jan 05, 2009 1143 1171 1104 1130 0 -13.93(-1.22%)
Jan 02, 2009 1181 1199 1131 1143 0 -36.58(-3.10%)
Jan 01, 2009 1140 1199 1116 1180 0 +0.00(+0.00%)
Dec 31, 2008 1140 1199 1116 1180 0 +37.62(+3.29%)
Dec 30, 2008 1101 1148 1082 1142 0 +54.53(+5.01%)
Dec 29, 2008 1156 1158 1072 1088 0 -69.86(-6.03%)
Dec 26, 2008 1146 1164 1124 1158 0 +15.42(+1.35%)
Dec 25, 2008 1135 1152 1107 1142 0 +0.00(+0.00%)
Dec 24, 2008 1135 1152 1107 1142 0 +5.11(+0.45%)
Dec 23, 2008 1143 1174 1110 1137 0 +3.73(+0.33%)
Dec 22, 2008 1180 1193 1080 1134 0 -47.25(-4.00%)
Dec 19, 2008 1139 1198 1115 1181 0 +57.22(+5.09%)
Dec 18, 2008 1214 1234 1101 1124 0 -80.84(-6.71%)
Dec 17, 2008 1153 1258 1105 1204 0 +17.18(+1.45%)
Dec 16, 2008 1054 1191 1036 1187 0 +151.94(+14.68%)
Dec 15, 2008 1088 1110 999.83 1035 0 -54.33(-4.99%)
Dec 12, 2008 966.18 1097 948.10 1090 0 +102.30(+10.36%)
Dec 11, 2008 1134 1146 967.91 987.29 0 -169.37(-14.64%)
Dec 10, 2008 1084 1167 1062 1157 0 +85.04(+7.94%)
Dec 09, 2008 1120 1163 1051 1072 0 -64.83(-5.70%)
Dec 08, 2008 1054 1153 1022 1136 0 +109.55(+10.67%)
Dec 05, 2008 943.86 1043 912.34 1027 0 +67.14(+7.00%)
Dec 04, 2008 981.02 1044 940.39 959.76 0 -45.52(-4.53%)
Dec 03, 2008 933.64 1021 913.11 1005 0 +28.30(+2.90%)
Dec 02, 2008 910.28 994.70 879.79 976.98 0 +92.49(+10.46%)
Dec 01, 2008 1052 1069 860.96 884.49 0 -184.05(-17.22%)
Nov 28, 2008 1081 1109 1044 1069 0 -19.88(-1.83%)
Nov 27, 2008 1033 1096 996.51 1088 0 +0.00(+0.00%)
Nov 26, 2008 1033 1096 996.51 1088 0 +33.57(+3.18%)
Nov 25, 2008 1079 1107 965.28 1055 0 -11.77(-1.10%)
Nov 24, 2008 934.60 1083 892.96 1067 0 +146.62(+15.94%)
Nov 21, 2008 839.89 948.58 789.39 920.00 0 +102.75(+12.57%)
Nov 20, 2008 912.80 954.20 787.48 817.25 0 -110.94(-11.95%)
Nov 19, 2008 1025 1042 911.42 928.19 0 -104.99(-10.16%)
Nov 18, 2008 1035 1076 963.91 1033 0 -1.34(-0.13%)
Nov 17, 2008 1062 1100 1020 1035 0 -33.77(-3.16%)
Nov 14, 2008 1163 1186 1052 1068 0 -116.99(-9.87%)
Nov 13, 2008 1070 1204 1019 1185 0 +119.64(+11.23%)
Nov 12, 2008 1126 1152 1054 1066 0 -67.61(-5.97%)
Nov 11, 2008 1111 1173 1074 1133 0 +0.32(+0.03%)
Nov 10, 2008 1240 1273 1120 1133 0 -95.57(-7.78%)
Nov 07, 2008 1151 1246 1124 1228 0 +83.80(+7.32%)
Nov 06, 2008 1190 1219 1127 1145 0 -57.48(-4.78%)
Nov 05, 2008 1310 1331 1188 1202 0 -126.45(-9.52%)
Nov 04, 2008 1285 1352 1241 1329 0 +67.39(+5.34%)
Nov 03, 2008 1302 1321 1243 1261 0 -36.18(-2.79%)
Oct 31, 2008 1228 1315 1194 1297 0 +69.14(+5.63%)
Oct 30, 2008 1210 1247 1151 1228 0 +46.43(+3.93%)
Oct 29, 2008 1207 1266 1138 1182 0 -40.37(-3.30%)
Oct 28, 2008 1066 1231 1019 1222 0 +188.76(+18.26%)
Oct 27, 2008 1077 1161 1018 1033 0 -59.15(-5.41%)
Oct 24, 2008 1077 1159 1054 1093 0 -77.16(-6.60%)
Oct 23, 2008 1221 1254 1078 1170 0 -46.71(-3.84%)
Oct 22, 2008 1304 1320 1186 1216 0 -107.67(-8.13%)
Oct 21, 2008 1334 1383 1305 1324 0 -39.16(-2.87%)
Oct 20, 2008 1361 1384 1309 1363 0 +16.06(+1.19%)
Oct 17, 2008 1321 1407 1284 1347 0 -2.99(-0.22%)
Oct 16, 2008 1307 1393 1231 1350 0 +50.56(+3.89%)
Oct 15, 2008 1432 1483 1266 1300 0 -186.86(-12.57%)
Oct 14, 2008 1626 1646 1397 1487 0 -96.78(-6.11%)
Oct 13, 2008 1586 1634 1466 1583 0 +60.61(+3.98%)
Oct 10, 2008 1271 1549 1199 1523 0 +175.13(+13.00%)
Oct 09, 2008 1514 1572 1341 1348 0 -147.09(-9.84%)
Oct 08, 2008 1485 1590 1427 1495 0 -33.88(-2.22%)
Oct 07, 2008 1638 1674 1517 1529 0 -97.14(-5.98%)
Oct 06, 2008 1607 1665 1508 1626 0 -35.66(-2.15%)
Oct 03, 2008 1786 1847 1651 1661 0 -89.59(-5.12%)
Oct 02, 2008 1840 1850 1737 1751 0 -102.53(-5.53%)
Oct 01, 2008 1879 1898 1824 1853 0 -48.84(-2.57%)
Sep 30, 2008 1835 1946 1787 1902 0 +100.93(+5.60%)
Sep 29, 2008 1902 1924 1765 1801 0 -141.39(-7.28%)
Sep 26, 2008 1858 1955 1829 1943 0 +39.11(+2.05%)
Sep 25, 2008 1891 1925 1854 1904 0 +23.78(+1.26%)
Sep 24, 2008 1905 1926 1851 1880 0 -20.99(-1.10%)
Sep 23, 2008 1866 1943 1849 1901 0 +30.63(+1.64%)
Sep 22, 2008 2000 2031 1838 1870 0 -159.88(-7.88%)
Sep 19, 2008 1968 2109 1827 2030 0 +49.70(+2.51%)
Sep 18, 2008 1806 2548 1726 1980 0 +204.28(+11.50%)
Sep 17, 2008 1851 1892 1762 1776 0 -116.04(-6.13%)
Sep 16, 2008 1765 1902 1728 1892 0 +103.78(+5.80%)
Sep 15, 2008 1855 1914 1780 1788 0 -128.70(-6.71%)
Sep 12, 2008 1874 1924 1858 1917 0 +21.59(+1.14%)
Sep 11, 2008 1853 1908 1825 1896 0 +7.19(+0.38%)
Sep 10, 2008 1880 1910 1837 1888 0 +21.96(+1.18%)
Sep 09, 2008 1943 1958 1852 1866 0 -85.27(-4.37%)
Sep 08, 2008 1933 1975 1905 1952 0 +71.59(+3.81%)
Sep 05, 2008 1867 1890 1832 1880 0 +1.65(+0.09%)
Sep 04, 2008 1917 1931 1868 1878 0 -56.43(-2.92%)
Sep 03, 2008 1908 1943 1881 1935 0 +25.84(+1.35%)
Sep 02, 2008 1916 1953 1873 1909 0 +11.29(+0.59%)
Sep 01, 2008 1911 1932 1879 1898 0 +0.00(+0.00%)
Aug 29, 2008 1911 1932 1879 1898 0 -32.24(-1.67%)
Aug 28, 2008 1850 1936 1837 1930 0 +93.92(+5.12%)
Aug 27, 2008 1810 1850 1790 1836 0 +20.83(+1.15%)
Aug 26, 2008 1795 1827 1780 1815 0 +24.50(+1.37%)
Aug 25, 2008 1836 1845 1784 1791 0 -60.38(-3.26%)
Aug 22, 2008 1818 1861 1795 1851 0 +53.17(+2.96%)
Aug 21, 2008 1779 1824 1764 1798 0 -11.28(-0.62%)
Aug 20, 2008 1809 1833 1776 1809 0 +7.26(+0.40%)
Aug 19, 2008 1828 1842 1780 1802 0 -45.79(-2.48%)
Aug 18, 2008 1891 1905 1832 1848 0 -44.26(-2.34%)
Aug 15, 2008 1917 1942 1865 1892 0 -14.90(-0.78%)
Aug 14, 2008 1856 1923 1847 1907 0 +30.71(+1.64%)
Aug 13, 2008 1894 1916 1853 1876 0 -26.21(-1.38%)
Aug 12, 2008 1936 1952 1876 1902 0 -53.12(-2.72%)
Aug 11, 2008 1926 1979 1891 1955 0 +23.69(+1.23%)
Aug 08, 2008 1867 1947 1852 1932 0 +65.19(+3.49%)
Aug 07, 2008 1911 1927 1852 1867 0 -61.77(-3.20%)
Aug 06, 2008 1920 1948 1893 1928 0 -9.89(-0.51%)
Aug 05, 2008 1877 1950 1864 1938 0 +83.62(+4.51%)
Aug 04, 2008 1875 1884 1834 1855 0 -20.46(-1.09%)
Aug 01, 2008 1861 1892 1823 1875 0 +13.61(+0.73%)
Jul 31, 2008 1853 1902 1811 1861 0 -6.46(-0.35%)
Jul 30, 2008 1884 1906 1809 1868 0 -11.24(-0.60%)
Jul 29, 2008 1879 1900 1787 1879 0 +111.24(+6.29%)
Jul 28, 2008 1806 1848 1759 1768 0 -48.94(-2.69%)
Jul 25, 2008 1793 1848 1768 1817 0 +35.47(+1.99%)
Jul 24, 2008 1885 1889 1768 1781 0 -100.16(-5.32%)
Jul 23, 2008 1832 1913 1802 1882 0 +37.85(+2.05%)
Jul 22, 2008 1764 1849 1744 1844 0 +68.31(+3.85%)
Jul 21, 2008 1782 1808 1747 1775 0 -5.78(-0.32%)
Jul 18, 2008 1778 1802 1735 1781 0 +4.58(+0.26%)
Jul 17, 2008 1769 1799 1710 1777 0 +19.27(+1.10%)
Jul 16, 2008 1630 1773 1611 1757 0 +126.92(+7.78%)
Jul 15, 2008 1627 1692 1592 1630 0 -9.38(-0.57%)
Jul 14, 2008 1711 1733 1633 1640 0 -51.95(-3.07%)
Jul 11, 2008 1653 1733 1637 1692 0 +7.36(+0.44%)
Jul 10, 2008 1653 1720 1638 1684 0 +32.85(+1.99%)
Jul 09, 2008 1783 1793 1639 1652 0 -134.17(-7.51%)
Jul 08, 2008 1652 1811 1641 1786 0 +129.42(+7.81%)
Jul 07, 2008 1703 1731 1642 1656 0 -41.34(-2.44%)
Jul 04, 2008 1719 1737 1686 1698 0 +0.00(+0.00%)
Jul 03, 2008 1719 1737 1686 1698 0 -11.15(-0.65%)
Jul 02, 2008 1756 1766 1706 1709 0 -45.74(-2.61%)
Jul 01, 2008 1703 1766 1686 1755 0 +31.55(+1.83%)
Jun 30, 2008 1729 1759 1701 1723 0 -5.41(-0.31%)
Jun 27, 2008 1733 1750 1703 1728 0 -2.14(-0.12%)
Jun 26, 2008 1763 1786 1724 1731 0 -58.96(-3.29%)
Jun 25, 2008 1775 1817 1763 1789 0 +21.13(+1.19%)
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