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 28, 2017 1919 1936 1894 1916 0 -19.79(-1.02%)
Apr 27, 2017 1939 1950 1923 1936 0 +8.12(+0.42%)
Apr 26, 2017 1933 1947 1916 1928 0 -10.54(-0.54%)
Apr 25, 2017 1938 1951 1930 1938 0 +3.37(+0.17%)
Apr 24, 2017 1974 1976 1922 1935 0 -23.83(-1.22%)
Apr 21, 2017 1954 1970 1946 1959 0 +3.36(+0.17%)
Apr 20, 2017 1954 1963 1937 1955 0 +2.24(+0.11%)
Apr 19, 2017 1963 1972 1947 1953 0 -12.82(-0.65%)
Apr 18, 2017 1969 1981 1954 1966 0 -3.79(-0.19%)
Apr 17, 2017 1948 1970 1943 1970 0 +26.12(+1.34%)
Apr 13, 2017 1953 1961 1937 1944 0 -7.35(-0.38%)
Apr 12, 2017 1953 1966 1941 1951 0 -4.33(-0.22%)
Apr 11, 2017 1940 1958 1933 1955 0 +15.49(+0.80%)
Apr 10, 2017 1930 1946 1924 1940 0 +10.19(+0.53%)
Apr 07, 2017 1925 1942 1921 1930 0 +4.02(+0.21%)
Apr 06, 2017 1907 1931 1896 1926 0 +17.26(+0.90%)
Apr 05, 2017 1910 1921 1898 1908 0 +4.66(+0.24%)
Apr 04, 2017 1895 1912 1887 1904 0 +6.42(+0.34%)
Apr 03, 2017 1887 1905 1878 1897 0 +7.85(+0.42%)
Mar 31, 2017 1872 1895 1868 1889 0 +14.97(+0.80%)
Mar 30, 2017 1866 1878 1853 1874 0 +6.62(+0.35%)
Mar 29, 2017 1862 1872 1851 1868 0 +1.80(+0.10%)
Mar 28, 2017 1860 1871 1839 1866 0 +7.35(+0.40%)
Mar 27, 2017 1876 1890 1850 1859 0 -20.73(-1.10%)
Mar 24, 2017 1882 1895 1872 1879 0 +1.63(+0.09%)
Mar 23, 2017 1864 1894 1859 1878 0 +13.31(+0.71%)
Mar 22, 2017 1872 1876 1843 1864 0 -3.96(-0.21%)
Mar 21, 2017 1878 1885 1859 1868 0 -5.53(-0.30%)
Mar 20, 2017 1876 1886 1863 1874 0 +0.26(+0.01%)
Mar 17, 2017 1862 1883 1851 1874 0 +7.04(+0.38%)
Mar 16, 2017 1862 1880 1854 1867 0 +2.31(+0.12%)
Mar 15, 2017 1837 1875 1830 1864 0 +33.99(+1.86%)
Mar 14, 2017 1832 1839 1814 1830 0 -6.24(-0.34%)
Mar 13, 2017 1840 1856 1829 1837 0 -0.87(-0.05%)
Mar 10, 2017 1855 1865 1824 1837 0 -5.05(-0.27%)
Mar 09, 2017 1868 1883 1836 1842 0 -24.75(-1.33%)
Mar 08, 2017 1892 1899 1862 1867 0 -35.09(-1.84%)
Mar 07, 2017 1903 1911 1890 1902 0 -3.78(-0.20%)
Mar 06, 2017 1914 1920 1892 1906 0 -16.95(-0.88%)
Mar 03, 2017 1921 1930 1893 1923 0 -0.34(-0.02%)
Mar 02, 2017 1920 1936 1903 1923 0 -2.92(-0.15%)
Mar 01, 2017 1913 1938 1904 1926 0 +8.76(+0.46%)
Feb 28, 2017 1938 1943 1912 1918 0 -25.25(-1.30%)
Feb 27, 2017 1929 1948 1920 1943 0 +15.01(+0.78%)
Feb 24, 2017 1917 1931 1903 1928 0 +11.42(+0.60%)
Feb 23, 2017 1917 1925 1895 1916 0 +8.90(+0.47%)
Feb 22, 2017 1913 1923 1896 1907 0 -7.44(-0.39%)
Feb 21, 2017 1889 1919 1880 1915 0 +26.38(+1.40%)
Feb 17, 2017 1888 1888 1888 1888 0 +0.37(+0.02%)
Feb 16, 2017 1870 1899 1866 1888 0 +18.16(+0.97%)
Feb 15, 2017 1872 1881 1851 1870 0 -12.10(-0.64%)
Feb 14, 2017 1879 1893 1866 1882 0 -8.33(-0.44%)
Feb 13, 2017 1895 1902 1875 1890 0 +0.53(+0.03%)
Feb 10, 2017 1877 1896 1873 1890 0 +7.82(+0.42%)
Feb 09, 2017 1884 1896 1866 1882 0 +4.37(+0.23%)
Feb 08, 2017 1857 1888 1848 1878 0 +20.13(+1.08%)
Feb 07, 2017 1868 1882 1850 1858 0 -10.17(-0.54%)
Feb 06, 2017 1870 1878 1854 1868 0 +2.18(+0.12%)
Feb 03, 2017 1867 1879 1846 1866 0 +15.80(+0.85%)
Feb 02, 2017 1825 1858 1816 1850 0 +27.59(+1.51%)
Feb 01, 2017 1845 1858 1808 1822 0 -23.20(-1.26%)
Jan 31, 2017 1833 1857 1827 1845 0 +18.85(+1.03%)
Jan 30, 2017 1835 1841 1813 1826 0 -13.52(-0.73%)
Jan 27, 2017 1875 1881 1828 1840 0 -36.71(-1.96%)
Jan 26, 2017 1896 1910 1871 1877 0 -23.05(-1.21%)
Jan 25, 2017 1911 1922 1887 1900 0 -12.02(-0.63%)
Jan 24, 2017 1917 1931 1900 1912 0 -4.97(-0.26%)
Jan 23, 2017 1900 1922 1893 1917 0 +17.65(+0.93%)
Jan 20, 2017 1887 1908 1882 1899 0 +10.63(+0.56%)
Jan 19, 2017 1895 1903 1877 1888 0 -15.06(-0.79%)
Jan 18, 2017 1898 1919 1885 1904 0 +1.17(+0.06%)
Jan 17, 2017 1899 1915 1884 1902 0 +10.12(+0.53%)
Jan 13, 2017 1892 1892 1892 1892 0 +1.68(+0.09%)
Jan 12, 2017 1883 1894 1857 1891 0 +8.51(+0.45%)
Jan 11, 2017 1891 1902 1876 1882 0 -10.12(-0.53%)
Jan 10, 2017 1896 1910 1881 1892 0 -2.38(-0.13%)
Jan 09, 2017 1922 1925 1889 1895 0 -19.29(-1.01%)
Jan 06, 2017 1910 1929 1904 1914 0 -6.75(-0.35%)
Jan 05, 2017 1919 1937 1896 1921 0 -7.72(-0.40%)
Jan 04, 2017 1899 1934 1896 1928 0 +36.79(+1.94%)
Jan 03, 2017 1889 1898 1867 1892 0 +9.60(+0.51%)
Dec 30, 2016 1882 1882 1882 1882 0 +25.46(+1.37%)
Dec 29, 2016 1828 1862 1823 1856 0 +30.91(+1.69%)
Dec 28, 2016 1841 1846 1817 1826 0 -14.38(-0.78%)
Dec 27, 2016 1843 1852 1833 1840 0 -1.06(-0.06%)
Dec 23, 2016 1841 1841 1841 1841 0 +3.85(+0.21%)
Dec 22, 2016 1841 1849 1822 1837 0 -7.01(-0.38%)
Dec 21, 2016 1866 1882 1841 1844 0 -19.90(-1.07%)
Dec 20, 2016 1858 1878 1848 1864 0 +4.39(+0.24%)
Dec 19, 2016 1859 1876 1844 1860 0 +15.07(+0.82%)
Dec 16, 2016 1834 1864 1824 1845 0 +29.08(+1.60%)
Dec 15, 2016 1830 1850 1809 1816 0 -16.42(-0.90%)
Dec 14, 2016 1891 1897 1829 1832 0 -58.50(-3.09%)
Dec 13, 2016 1889 1906 1866 1890 0 -5.98(-0.32%)
Dec 12, 2016 1885 1905 1877 1896 0 +4.54(+0.24%)
Dec 09, 2016 1896 1915 1883 1892 0 -3.76(-0.20%)
Dec 08, 2016 1870 1904 1862 1896 0 +9.83(+0.52%)
Dec 07, 2016 1849 1892 1846 1886 0 +39.58(+2.14%)
Dec 06, 2016 1829 1857 1824 1846 0 +17.51(+0.96%)
Dec 05, 2016 1817 1833 1804 1829 0 +14.05(+0.77%)
Dec 02, 2016 1804 1837 1798 1815 0 +22.07(+1.23%)
Dec 01, 2016 1812 1820 1776 1793 0 -24.59(-1.35%)
Nov 30, 2016 1830 1839 1800 1817 0 -26.68(-1.45%)
Nov 29, 2016 1821 1853 1818 1844 0 +23.62(+1.30%)
Nov 28, 2016 1812 1834 1803 1820 0 +12.81(+0.71%)
Nov 25, 2016 1792 1818 1790 1807 0 +17.07(+0.95%)
Nov 23, 2016 1790 1790 1790 1790 0 -6.30(-0.35%)
Nov 22, 2016 1776 1805 1770 1797 0 +24.59(+1.39%)
Nov 21, 2016 1777 1794 1762 1772 0 +4.65(+0.26%)
Nov 18, 2016 1755 1776 1746 1767 0 +13.89(+0.79%)
Nov 17, 2016 1760 1782 1738 1754 0 -6.38(-0.36%)
Nov 16, 2016 1754 1769 1739 1760 0 +2.19(+0.12%)
Nov 15, 2016 1760 1780 1739 1758 0 +5.26(+0.30%)
Nov 14, 2016 1718 1760 1698 1752 0 +31.65(+1.84%)
Nov 11, 2016 1712 1753 1692 1721 0 +11.71(+0.69%)
Nov 10, 2016 1763 1766 1693 1709 0 -54.60(-3.10%)
Nov 09, 2016 1762 1785 1737 1764 0 -37.04(-2.06%)
Nov 08, 2016 1790 1810 1784 1801 0 +10.72(+0.60%)
Nov 07, 2016 1784 1798 1772 1790 0 +31.65(+1.80%)
Nov 04, 2016 1761 1775 1744 1758 0 -1.93(-0.11%)
Nov 03, 2016 1774 1786 1752 1760 0 -5.18(-0.29%)
Nov 02, 2016 1796 1809 1762 1765 0 -30.20(-1.68%)
Nov 01, 2016 1833 1838 1784 1796 0 -45.08(-2.45%)
Oct 31, 2016 1820 1848 1802 1841 0 +36.05(+2.00%)
Oct 28, 2016 1806 1821 1793 1805 0 +2.37(+0.13%)
Oct 27, 2016 1826 1834 1785 1802 0 -17.20(-0.95%)
Oct 26, 2016 1836 1843 1804 1820 0 -27.39(-1.48%)
Oct 25, 2016 1849 1863 1835 1847 0 -7.04(-0.38%)
Oct 24, 2016 1863 1874 1840 1854 0 +12.06(+0.65%)
Oct 21, 2016 1834 1852 1828 1842 0 -7.73(-0.42%)
Oct 20, 2016 1854 1866 1836 1850 0 -1.28(-0.07%)
Oct 19, 2016 1844 1860 1835 1851 0 +5.14(+0.28%)
Oct 18, 2016 1848 1857 1835 1846 0 +12.65(+0.69%)
Oct 17, 2016 1836 1853 1827 1833 0 +5.55(+0.30%)
Oct 14, 2016 1836 1849 1816 1828 0 -6.69(-0.36%)
Oct 13, 2016 1813 1846 1808 1834 0 +16.04(+0.88%)
Oct 12, 2016 1809 1822 1800 1818 0 +16.36(+0.91%)
Oct 11, 2016 1817 1824 1793 1802 0 -19.48(-1.07%)
Oct 10, 2016 1817 1836 1806 1821 0 +13.88(+0.77%)
Oct 07, 2016 1807 1809 1799 1807 0 -33.08(-1.80%)
Oct 06, 2016 1837 1856 1811 1841 0 -5.44(-0.29%)
Oct 05, 2016 1892 1901 1838 1846 0 -38.88(-2.06%)
Oct 04, 2016 1911 1917 1869 1885 0 -100.43(-5.06%)
Sep 26, 2016 1972 1997 1967 1985 0 +5.96(+0.30%)
Sep 23, 2016 1969 1989 1955 1979 0 +1.87(+0.09%)
Sep 22, 2016 1967 1988 1962 1977 0 +29.85(+1.53%)
Sep 21, 2016 1923 1951 1893 1948 0 +28.30(+1.47%)
Sep 20, 2016 1934 1938 1914 1919 0 -0.19(-0.01%)
Sep 19, 2016 1910 1932 1905 1920 0 +13.05(+0.68%)
Sep 16, 2016 1896 1915 1888 1906 0 +3.85(+0.20%)
Sep 15, 2016 1896 1912 1887 1903 0 +7.13(+0.38%)
Sep 14, 2016 1890 1906 1882 1895 0 +7.74(+0.41%)
Sep 13, 2016 1934 1938 1885 1888 0 -59.40(-3.05%)
Sep 12, 2016 1916 1956 1903 1947 0 +25.58(+1.33%)
Sep 09, 2016 1981 1988 1921 1922 0 -88.50(-4.40%)
Sep 08, 2016 2022 2026 2003 2010 0 -23.38(-1.15%)
Sep 07, 2016 2012 2039 2001 2033 0 +15.50(+0.77%)
Sep 06, 2016 2017 2026 1999 2018 0 +5.40(+0.27%)
Sep 02, 2016 2013 2013 2013 2013 0 +28.47(+1.43%)
Sep 01, 2016 1988 1995 1970 1984 0 -4.17(-0.21%)
Aug 31, 2016 1982 1998 1968 1988 0 +3.26(+0.16%)
Aug 30, 2016 1989 1994 1963 1985 0 +0.72(+0.04%)
Aug 29, 2016 1972 1996 1968 1984 0 +18.36(+0.93%)
Aug 26, 2016 1990 2004 1952 1966 0 -18.48(-0.93%)
Aug 25, 2016 1975 1999 1971 1984 0 +6.57(+0.33%)
Aug 24, 2016 1988 1993 1961 1978 0 -12.45(-0.63%)
Aug 23, 2016 1990 2003 1982 1990 0 +9.05(+0.46%)
Aug 22, 2016 1970 1985 1963 1981 0 +15.02(+0.76%)
Aug 19, 2016 1976 1980 1956 1966 0 -14.87(-0.75%)
Aug 18, 2016 1978 1991 1969 1981 0 +3.03(+0.15%)
Aug 17, 2016 1975 1987 1951 1978 0 +0.22(+0.01%)
Aug 16, 2016 1987 1992 1967 1978 0 -16.98(-0.85%)
Aug 15, 2016 2000 2011 1990 1995 0 -1.65(-0.08%)
Aug 12, 2016 1990 2019 1984 1996 0 +5.15(+0.26%)
Aug 11, 2016 2003 2008 1976 1991 0 -13.90(-0.69%)
Aug 10, 2016 2007 2017 1992 2005 0 +5.16(+0.26%)
Aug 09, 2016 1991 2004 1977 2000 0 +9.48(+0.48%)
Aug 08, 2016 1987 2004 1975 1991 0 +3.86(+0.19%)
Aug 05, 2016 2001 2008 1976 1987 0 -10.28(-0.51%)
Aug 04, 2016 2005 2015 1985 1997 0 -1.94(-0.10%)
Aug 03, 2016 2000 2007 1976 1999 0 -3.75(-0.19%)
Aug 02, 2016 2017 2029 1995 2003 0 -24.94(-1.23%)
Aug 01, 2016 2023 2037 2014 2028 0 +0.25(+0.01%)
Jul 29, 2016 1997 2045 1997 2027 0 +29.68(+1.49%)
Jul 28, 2016 1964 2010 1956 1998 0 +33.54(+1.71%)
Jul 27, 2016 1972 1979 1941 1964 0 -10.64(-0.54%)
Jul 26, 2016 1980 1987 1965 1975 0 -2.39(-0.12%)
Jul 25, 2016 1983 1993 1969 1977 0 -4.37(-0.22%)
Jul 22, 2016 1972 1993 1968 1982 0 +8.20(+0.42%)
Jul 21, 2016 1963 1978 1953 1973 0 +3.31(+0.17%)
Jul 20, 2016 1968 1975 1957 1970 0 +2.47(+0.13%)
Jul 19, 2016 1965 1975 1955 1968 0 +3.32(+0.17%)
Jul 18, 2016 1958 1970 1950 1964 0 +8.43(+0.43%)
Jul 15, 2016 1959 1967 1937 1956 0 -3.44(-0.18%)
Jul 14, 2016 1969 1976 1952 1959 0 -12.87(-0.65%)
Jul 13, 2016 1966 1976 1952 1972 0 +11.86(+0.61%)
Jul 12, 2016 1955 1967 1938 1960 0 +4.44(+0.23%)
Jul 11, 2016 1941 1960 1926 1956 0 +16.44(+0.85%)
Jul 08, 2016 1939 1944 1908 1939 0 +31.25(+1.64%)
Jul 07, 2016 1932 1933 1895 1908 0 -25.07(-1.30%)
Jul 06, 2016 1933 1933 1933 1933 0 -1.73(-0.09%)
Jul 05, 2016 1920 1941 1911 1935 0 +11.34(+0.59%)
Jul 01, 2016 1924 1924 1924 1924 0 -5.77(-0.30%)
Jun 30, 2016 1904 1931 1888 1929 0 +28.33(+1.49%)
Jun 29, 2016 1888 1908 1877 1901 0 +25.66(+1.37%)
Jun 28, 2016 1847 1880 1833 1875 0 +37.62(+2.05%)
Jun 27, 2016 1833 1849 1811 1838 0 -5.73(-0.31%)
Jun 24, 2016 1820 1863 1804 1843 0 -11.00(-0.59%)
Jun 23, 2016 1845 1860 1838 1854 0 +20.04(+1.09%)
Jun 22, 2016 1848 1852 1829 1834 0 -14.23(-0.77%)
Jun 21, 2016 1849 1861 1841 1849 0 +0.92(+0.05%)
Jun 20, 2016 1854 1871 1842 1848 0 +5.36(+0.29%)
Jun 17, 2016 1838 1852 1817 1842 0 +0.26(+0.01%)
Jun 16, 2016 1832 1849 1819 1842 0 +7.28(+0.40%)
Jun 15, 2016 1830 1849 1821 1835 0 +6.74(+0.37%)
Jun 14, 2016 1836 1842 1818 1828 0 -10.81(-0.59%)
Jun 13, 2016 1855 1867 1836 1839 0 -12.29(-0.66%)
Jun 10, 2016 1848 1863 1840 1851 0 -5.98(-0.32%)
Jun 09, 2016 1840 1859 1836 1857 0 +14.67(+0.80%)
Jun 08, 2016 1823 1847 1819 1843 0 +19.32(+1.06%)
Jun 07, 2016 1814 1832 1810 1823 0 +11.21(+0.62%)
Jun 06, 2016 1818 1831 1798 1812 0 -6.47(-0.36%)
Jun 03, 2016 1816 1837 1802 1818 0 +15.17(+0.84%)
Jun 02, 2016 1795 1805 1783 1803 0 +3.98(+0.22%)
Jun 01, 2016 1782 1802 1777 1799 0 +8.79(+0.49%)
May 31, 2016 1789 1799 1772 1791 0 +2.95(+0.17%)
May 27, 2016 1788 1788 1788 1788 0 +15.25(+0.86%)
May 26, 2016 1769 1781 1758 1772 0 +4.01(+0.23%)
May 25, 2016 1772 1781 1748 1768 0 +0.48(+0.03%)
May 24, 2016 1749 1776 1743 1768 0 +28.43(+1.63%)
May 23, 2016 1741 1750 1731 1739 0 +1.00(+0.06%)
May 20, 2016 1728 1745 1717 1738 0 +18.54(+1.08%)
May 19, 2016 1721 1729 1703 1720 0 -16.66(-0.96%)
May 18, 2016 1750 1761 1717 1737 0 -18.80(-1.07%)
May 17, 2016 1785 1787 1746 1755 0 -35.07(-1.96%)
May 16, 2016 1772 1800 1769 1790 0 +17.21(+0.97%)
May 13, 2016 1778 1785 1758 1773 0 -11.68(-0.65%)
May 12, 2016 1768 1793 1752 1785 0 +17.49(+0.99%)
May 11, 2016 1792 1796 1757 1767 0 -26.89(-1.50%)
May 10, 2016 1805 1811 1783 1794 0 -3.19(-0.18%)
May 09, 2016 1781 1806 1772 1797 0 +19.69(+1.11%)
May 06, 2016 1757 1783 1746 1778 0 +13.26(+0.75%)
May 05, 2016 1751 1771 1738 1764 0 +9.90(+0.56%)
May 04, 2016 1723 1765 1721 1755 0 +22.74(+1.31%)
May 03, 2016 1731 1742 1713 1732 0 -7.27(-0.42%)
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