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, 2014 1719 1733 1705 1728 0 +6.84(+0.40%)
Apr 29, 2014 1731 1743 1705 1721 0 -1.94(-0.11%)
Apr 28, 2014 1720 1733 1706 1723 0 +6.84(+0.40%)
Apr 25, 2014 1722 1729 1708 1716 0 -7.65(-0.44%)
Apr 24, 2014 1722 1731 1711 1724 0 +7.03(+0.41%)
Apr 23, 2014 1725 1729 1708 1717 0 -8.71(-0.50%)
Apr 22, 2014 1715 1731 1703 1726 0 +10.79(+0.63%)
Apr 21, 2014 1716 1726 1696 1715 0 +5.28(+0.31%)
Apr 17, 2014 1709 1709 1709 0 +8.41(+0.49%)
Apr 16, 2014 1695 1708 1685 1701 0 +15.26(+0.91%)
Apr 15, 2014 1668 1691 1661 1686 0 +18.65(+1.12%)
Apr 14, 2014 1667 1676 1650 1667 0 +10.42(+0.63%)
Apr 11, 2014 1671 1685 1652 1657 0 -20.71(-1.23%)
Apr 10, 2014 1693 1709 1670 1677 0 -15.44(-0.91%)
Apr 09, 2014 1705 1706 1680 1693 0 -8.96(-0.53%)
Apr 08, 2014 1694 1709 1687 1702 0 +7.69(+0.45%)
Apr 07, 2014 1695 1714 1688 1694 0 -2.31(-0.14%)
Apr 04, 2014 1709 1718 1690 1696 0 -1.96(-0.12%)
Apr 03, 2014 1705 1711 1687 1698 0 -6.10(-0.36%)
Apr 02, 2014 1702 1711 1688 1705 0 +2.73(+0.16%)
Apr 01, 2014 1706 1710 1682 1702 0 -4.70(-0.28%)
Mar 31, 2014 1694 1713 1681 1706 0 +20.25(+1.20%)
Mar 28, 2014 1673 1697 1670 1686 0 +17.61(+1.06%)
Mar 27, 2014 1666 1679 1651 1669 0 +1.22(+0.07%)
Mar 26, 2014 1693 1698 1666 1667 0 -19.69(-1.17%)
Mar 25, 2014 1685 1700 1672 1687 0 +9.25(+0.55%)
Mar 24, 2014 1684 1694 1659 1678 0 -1.36(-0.08%)
Mar 21, 2014 1670 1694 1661 1679 0 +11.65(+0.70%)
Mar 20, 2014 1667 1674 1649 1668 0 -4.86(-0.29%)
Mar 19, 2014 1708 1715 1665 1672 0 -33.61(-1.97%)
Mar 18, 2014 1693 1710 1686 1706 0 +15.08(+0.89%)
Mar 17, 2014 1696 1704 1683 1691 0 +0.82(+0.05%)
Mar 14, 2014 1686 1705 1681 1690 0 +0.34(+0.02%)
Mar 13, 2014 1697 1702 1681 1690 0 -8.09(-0.48%)
Mar 12, 2014 1700 1713 1688 1698 0 -5.83(-0.34%)
Mar 11, 2014 1698 1716 1690 1704 0 +7.11(+0.42%)
Mar 10, 2014 1701 1712 1685 1697 0 -10.48(-0.61%)
Mar 07, 2014 1730 1732 1697 1707 0 -24.07(-1.39%)
Mar 06, 2014 1733 1745 1712 1731 0 -1.45(-0.08%)
Mar 05, 2014 1740 1746 1718 1733 0 -7.19(-0.41%)
Mar 04, 2014 1746 1755 1729 1740 0 +8.94(+0.52%)
Mar 03, 2014 1725 1738 1708 1731 0 -3.26(-0.19%)
Feb 28, 2014 1714 1743 1703 1734 0 +20.40(+1.19%)
Feb 27, 2014 1717 1729 1703 1714 0 -4.06(-0.24%)
Feb 26, 2014 1714 1728 1702 1718 0 +9.20(+0.54%)
Feb 25, 2014 1703 1718 1692 1709 0 +6.18(+0.36%)
Feb 24, 2014 1706 1720 1699 1702 0 +2.38(+0.14%)
Feb 21, 2014 1702 1712 1685 1700 0 -0.20(-0.01%)
Feb 20, 2014 1694 1713 1684 1700 0 +7.90(+0.47%)
Feb 19, 2014 1687 1710 1680 1692 0 +2.59(+0.15%)
Feb 18, 2014 1687 1698 1673 1690 0 +4.95(+0.29%)
Feb 14, 2014 1685 1685 1685 0 -5.22(-0.31%)
Feb 13, 2014 1679 1702 1672 1690 0 +3.32(+0.20%)
Feb 12, 2014 1687 1705 1672 1687 0 -2.33(-0.14%)
Feb 11, 2014 1684 1701 1668 1689 0 +11.58(+0.69%)
Feb 10, 2014 1664 1683 1654 1677 0 +11.43(+0.69%)
Feb 07, 2014 1667 1681 1652 1666 0 +1.84(+0.11%)
Feb 06, 2014 1645 1673 1639 1664 0 +18.86(+1.15%)
Feb 05, 2014 1649 1656 1634 1645 0 -6.29(-0.38%)
Feb 04, 2014 1651 1670 1632 1652 0 +17.37(+1.06%)
Feb 03, 2014 1669 1672 1625 1634 0 -36.29(-2.17%)
Jan 31, 2014 1649 1683 1639 1670 0 +8.41(+0.51%)
Jan 30, 2014 1657 1679 1643 1662 0 +20.93(+1.28%)
Jan 29, 2014 1653 1664 1633 1641 0 -22.72(-1.37%)
Jan 28, 2014 1654 1677 1642 1664 0 +14.02(+0.85%)
Jan 27, 2014 1651 1674 1625 1650 0 +13.64(+0.83%)
Jan 24, 2014 1652 1659 1628 1636 0 -21.19(-1.28%)
Jan 23, 2014 1658 1667 1645 1657 0 -6.63(-0.40%)
Jan 22, 2014 1657 1673 1652 1664 0 +9.28(+0.56%)
Jan 21, 2014 1647 1667 1639 1655 0 +15.32(+0.93%)
Jan 17, 2014 1639 1639 1639 0 -7.61(-0.46%)
Jan 16, 2014 1644 1654 1635 1647 0 +5.09(+0.31%)
Jan 15, 2014 1637 1651 1631 1642 0 +5.20(+0.32%)
Jan 14, 2014 1629 1647 1624 1637 0 +10.87(+0.67%)
Jan 13, 2014 1636 1644 1619 1626 0 -12.82(-0.78%)
Jan 10, 2014 1635 1652 1622 1639 0 +13.81(+0.85%)
Jan 09, 2014 1632 1637 1606 1625 0 -2.27(-0.14%)
Jan 08, 2014 1636 1643 1616 1627 0 -11.85(-0.72%)
Jan 07, 2014 1638 1655 1627 1639 0 +3.02(+0.18%)
Jan 06, 2014 1637 1655 1623 1636 0 -15.12(-0.92%)
Jan 03, 2014 1639 1659 1634 1651 0 +21.07(+1.29%)
Jan 02, 2014 1629 1641 1613 1630 0 -0.24(-0.01%)
Dec 31, 2013 1630 1630 1630 0 -4.85(-0.30%)
Dec 30, 2013 1631 1644 1626 1635 0 +4.13(+0.25%)
Dec 27, 2013 1633 1637 1616 1631 0 +1.00(+0.06%)
Dec 26, 2013 1640 1654 1623 1630 0 -8.00(-0.49%)
Dec 24, 2013 1638 1638 1638 0 +2.68(+0.16%)
Dec 23, 2013 1640 1654 1629 1635 0 +1.64(+0.10%)
Dec 20, 2013 1615 1639 1610 1634 0 +22.04(+1.37%)
Dec 19, 2013 1627 1631 1603 1612 0 -19.91(-1.22%)
Dec 18, 2013 1600 1637 1586 1632 0 +35.65(+2.23%)
Dec 17, 2013 1579 1600 1566 1596 0 +10.57(+0.67%)
Dec 16, 2013 1580 1596 1572 1585 0 +9.02(+0.57%)
Dec 13, 2013 1577 1597 1565 1576 0 +4.74(+0.30%)
Dec 12, 2013 1584 1591 1565 1572 0 -14.71(-0.93%)
Dec 11, 2013 1621 1624 1579 1586 0 -35.10(-2.16%)
Dec 10, 2013 1626 1639 1616 1621 0 -5.23(-0.32%)
Dec 09, 2013 1627 1636 1611 1627 0 +0.65(+0.04%)
Dec 06, 2013 1620 1635 1612 1626 0 +17.56(+1.09%)
Dec 05, 2013 1612 1619 1597 1608 0 -6.44(-0.40%)
Dec 04, 2013 1607 1632 1599 1615 0 -4.16(-0.26%)
Dec 03, 2013 1617 1632 1611 1619 0 -2.21(-0.14%)
Dec 02, 2013 1626 1640 1608 1621 0 -6.81(-0.42%)
Nov 29, 2013 1648 1651 1624 1628 0 -15.75(-0.96%)
Nov 27, 2013 1644 1644 1644 0 +23.67(+1.46%)
Nov 26, 2013 1628 1639 1614 1620 0 -8.83(-0.54%)
Nov 25, 2013 1640 1644 1622 1629 0 -10.13(-0.62%)
Nov 22, 2013 1645 1650 1627 1639 0 -4.81(-0.29%)
Nov 21, 2013 1634 1651 1624 1644 0 +16.01(+0.98%)
Nov 20, 2013 1643 1663 1620 1628 0 -12.43(-0.76%)
Nov 19, 2013 1650 1660 1633 1640 0 -12.47(-0.75%)
Nov 18, 2013 1667 1676 1648 1653 0 -11.31(-0.68%)
Nov 15, 2013 1650 1668 1641 1664 0 +12.04(+0.73%)
Nov 14, 2013 1650 1672 1636 1652 0 +10.61(+0.65%)
Nov 12, 2013 1649 1656 1627 1641 0 -15.18(-0.92%)
Nov 11, 2013 1653 1670 1641 1657 0 +2.13(+0.13%)
Nov 08, 2013 1667 1673 1627 1654 0 -17.20(-1.03%)
Nov 07, 2013 1702 1707 1666 1672 0 -28.21(-1.66%)
Nov 06, 2013 1712 1727 1694 1700 0 -10.50(-0.61%)
Nov 05, 2013 1732 1739 1704 1710 0 -29.40(-1.69%)
Nov 04, 2013 1734 1746 1717 1740 0 +9.96(+0.58%)
Nov 01, 2013 1731 1748 1708 1730 0 -1.62(-0.09%)
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%)
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