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, 2010 1506 1523 1459 1462 0 -51.06(-3.37%)
Apr 29, 2010 1478 1519 1475 1513 0 +49.93(+3.41%)
Apr 28, 2010 1468 1481 1445 1463 0 +0.36(+0.02%)
Apr 27, 2010 1507 1518 1459 1463 0 -75.34(-4.90%)
Apr 26, 2010 1526 1550 1520 1538 0 +10.45(+0.68%)
Apr 23, 2010 1506 1535 1497 1528 0 +21.73(+1.44%)
Apr 22, 2010 1472 1512 1467 1506 0 +19.13(+1.29%)
Apr 21, 2010 1467 1496 1455 1487 0 +25.17(+1.72%)
Apr 20, 2010 1443 1463 1432 1462 0 +31.30(+2.19%)
Apr 19, 2010 1413 1445 1407 1430 0 +8.74(+0.61%)
Apr 16, 2010 1440 1458 1417 1422 0 -22.75(-1.58%)
Apr 15, 2010 1470 1477 1442 1444 0 -28.82(-1.96%)
Apr 14, 2010 1481 1490 1460 1473 0 -2.11(-0.14%)
Apr 13, 2010 1445 1483 1441 1475 0 +25.49(+1.76%)
Apr 12, 2010 1455 1465 1441 1450 0 -4.79(-0.33%)
Apr 09, 2010 1440 1461 1431 1455 0 +20.24(+1.41%)
Apr 08, 2010 1427 1445 1421 1434 0 +0.24(+0.02%)
Apr 07, 2010 1448 1461 1426 1434 0 -19.13(-1.32%)
Apr 06, 2010 1413 1459 1409 1453 0 +31.30(+2.20%)
Apr 05, 2010 1403 1428 1398 1422 0 +22.98(+1.64%)
Apr 01, 2010 1399 1399 1399 0 +9.70(+0.70%)
Mar 31, 2010 1400 1410 1380 1389 0 -15.77(-1.12%)
Mar 30, 2010 1398 1417 1389 1405 0 +9.32(+0.67%)
Mar 29, 2010 1400 1406 1385 1396 0 +1.39(+0.10%)
Mar 26, 2010 1400 1411 1383 1394 0 -2.86(-0.20%)
Mar 25, 2010 1407 1424 1389 1397 0 -2.67(-0.19%)
Mar 24, 2010 1389 1414 1384 1400 0 +3.99(+0.29%)
Mar 23, 2010 1396 1405 1379 1396 0 -0.07(-0.01%)
Mar 22, 2010 1366 1401 1363 1396 0 +20.45(+1.49%)
Mar 19, 2010 1393 1402 1369 1375 0 -16.35(-1.17%)
Mar 18, 2010 1395 1406 1383 1392 0 -1.55(-0.11%)
Mar 17, 2010 1368 1397 1366 1393 0 +24.62(+1.80%)
Mar 16, 2010 1342 1375 1340 1369 0 +26.08(+1.94%)
Mar 15, 2010 1331 1347 1330 1343 0 -8.14(-0.60%)
Mar 12, 2010 1352 1361 1338 1351 0 +5.08(+0.38%)
Mar 11, 2010 1329 1348 1319 1346 0 +7.36(+0.55%)
Mar 10, 2010 1339 1351 1326 1338 0 +0.16(+0.01%)
Mar 09, 2010 1326 1357 1319 1338 0 +4.36(+0.33%)
Mar 08, 2010 1312 1340 1309 1334 0 +19.19(+1.46%)
Mar 05, 2010 1294 1319 1289 1315 0 +26.59(+2.06%)
Mar 04, 2010 1277 1293 1272 1288 0 +9.98(+0.78%)
Mar 03, 2010 1277 1290 1270 1278 0 +2.77(+0.22%)
Mar 02, 2010 1277 1287 1266 1275 0 -2.65(-0.21%)
Mar 01, 2010 1271 1287 1262 1278 0 +11.29(+0.89%)
Feb 26, 2010 1268 1281 1257 1267 0 -2.35(-0.19%)
Feb 25, 2010 1260 1272 1250 1269 0 -7.42(-0.58%)
Feb 24, 2010 1265 1279 1257 1276 0 +14.04(+1.11%)
Feb 23, 2010 1271 1281 1257 1262 0 -10.73(-0.84%)
Feb 22, 2010 1277 1284 1263 1273 0 -0.19(-0.01%)
Feb 19, 2010 1264 1286 1260 1273 0 -0.19(-0.01%)
Feb 18, 2010 1261 1278 1252 1274 0 +10.42(+0.82%)
Feb 17, 2010 1258 1271 1251 1263 0 +5.95(+0.47%)
Feb 16, 2010 1241 1260 1234 1257 0 +23.84(+1.93%)
Feb 12, 2010 1233 1233 1233 0 +11.66(+0.95%)
Feb 11, 2010 1208 1225 1195 1222 0 +9.82(+0.81%)
Feb 10, 2010 1212 1230 1193 1212 0 -1.55(-0.13%)
Feb 09, 2010 1233 1244 1201 1213 0 -7.82(-0.64%)
Feb 08, 2010 1251 1262 1214 1221 0 -32.58(-2.60%)
Feb 05, 2010 1236 1258 1212 1254 0 +13.66(+1.10%)
Feb 04, 2010 1282 1286 1237 1240 0 -53.76(-4.15%)
Feb 03, 2010 1305 1312 1282 1294 0 -18.78(-1.43%)
Feb 02, 2010 1288 1322 1280 1313 0 +27.29(+2.12%)
Feb 01, 2010 1271 1295 1266 1285 0 +17.58(+1.39%)
Jan 29, 2010 1283 1302 1259 1268 0 -9.79(-0.77%)
Jan 28, 2010 1303 1312 1266 1278 0 -24.72(-1.90%)
Jan 27, 2010 1295 1310 1269 1302 0 +3.37(+0.26%)
Jan 26, 2010 1301 1321 1292 1299 0 -9.96(-0.76%)
Jan 25, 2010 1307 1322 1288 1309 0 +10.82(+0.83%)
Jan 22, 2010 1319 1337 1294 1298 0 -18.71(-1.42%)
Jan 21, 2010 1356 1362 1313 1317 0 -36.02(-2.66%)
Jan 20, 2010 1357 1367 1338 1353 0 -17.26(-1.26%)
Jan 19, 2010 1343 1375 1336 1370 0 +26.21(+1.95%)
Jan 15, 2010 1344 1344 1344 0 -12.93(-0.95%)
Jan 14, 2010 1363 1373 1348 1357 0 -11.72(-0.86%)
Jan 13, 2010 1354 1373 1346 1369 0 +18.07(+1.34%)
Jan 12, 2010 1360 1372 1339 1350 0 -20.61(-1.50%)
Jan 11, 2010 1371 1387 1358 1371 0 +4.62(+0.34%)
Jan 08, 2010 1359 1376 1348 1366 0 -0.85(-0.06%)
Jan 07, 2010 1340 1373 1331 1367 0 +22.60(+1.68%)
Jan 06, 2010 1336 1356 1331 1345 0 +7.80(+0.58%)
Jan 05, 2010 1322 1346 1310 1337 0 +15.77(+1.19%)
Jan 04, 2010 1329 1341 1310 1321 0 +2.71(+0.21%)
Dec 31, 2009 1318 1318 1318 0 -21.75(-1.62%)
Dec 30, 2009 1331 1345 1322 1340 0 +2.21(+0.17%)
Dec 29, 2009 1342 1358 1329 1338 0 -2.83(-0.21%)
Dec 28, 2009 1335 1358 1329 1341 0 +9.81(+0.74%)
Dec 24, 2009 1322 1336 1315 1331 0 +13.09(+0.99%)
Dec 23, 2009 1303 1328 1300 1318 0 +13.97(+1.07%)
Dec 22, 2009 1295 1311 1287 1304 0 +10.53(+0.81%)
Dec 21, 2009 1283 1303 1279 1293 0 +11.47(+0.89%)
Dec 18, 2009 1280 1292 1261 1282 0 +3.12(+0.24%)
Dec 17, 2009 1270 1287 1261 1279 0 -8.34(-0.65%)
Dec 16, 2009 1274 1295 1266 1287 0 +18.18(+1.43%)
Dec 15, 2009 1273 1284 1259 1269 0 -10.95(-0.86%)
Dec 14, 2009 1264 1282 1262 1280 0 +22.97(+1.83%)
Dec 11, 2009 1240 1260 1234 1257 0 +21.79(+1.76%)
Dec 10, 2009 1243 1251 1226 1235 0 -3.15(-0.25%)
Dec 09, 2009 1236 1253 1225 1238 0 +3.95(+0.32%)
Dec 08, 2009 1239 1264 1227 1234 0 -15.82(-1.27%)
Dec 07, 2009 1267 1275 1238 1250 0 -8.21(-0.65%)
Dec 04, 2009 1243 1269 1232 1258 0 +35.76(+2.92%)
Dec 03, 2009 1237 1258 1218 1223 0 -10.41(-0.84%)
Dec 02, 2009 1217 1244 1209 1233 0 +13.94(+1.14%)
Dec 01, 2009 1217 1233 1204 1219 0 +9.65(+0.80%)
Nov 30, 2009 1180 1214 1168 1209 0 +32.62(+2.77%)
Nov 27, 2009 1176 1198 1168 1177 0 -33.23(-2.75%)
Nov 25, 2009 1210 1210 1210 0 +2.90(+0.24%)
Nov 24, 2009 1218 1221 1196 1207 0 -11.35(-0.93%)
Nov 23, 2009 1222 1239 1207 1218 0 +12.72(+1.05%)
Nov 20, 2009 1197 1213 1190 1206 0 +1.26(+0.10%)
Nov 19, 2009 1221 1226 1196 1205 0 -26.83(-2.18%)
Nov 18, 2009 1204 1237 1192 1231 0 +28.73(+2.39%)
Nov 17, 2009 1216 1231 1197 1203 0 -19.83(-1.62%)
Nov 16, 2009 1209 1235 1201 1222 0 +22.19(+1.85%)
Nov 13, 2009 1193 1207 1183 1200 0 +12.56(+1.06%)
Nov 12, 2009 1201 1212 1186 1188 0 -21.89(-1.81%)
Nov 11, 2009 1208 1221 1189 1210 0 +11.73(+0.98%)
Nov 10, 2009 1202 1215 1181 1198 0 -26.80(-2.19%)
Nov 09, 2009 1191 1228 1183 1225 0 +42.92(+3.63%)
Nov 06, 2009 1188 1205 1167 1182 0 -17.40(-1.45%)
Nov 05, 2009 1180 1211 1171 1199 0 +29.89(+2.56%)
Nov 04, 2009 1202 1216 1163 1169 0 -21.21(-1.78%)
Nov 03, 2009 1161 1195 1151 1190 0 +17.06(+1.45%)
Nov 02, 2009 1168 1196 1138 1173 0 +10.14(+0.87%)
Oct 30, 2009 1185 1196 1141 1163 0 -33.64(-2.81%)
Oct 29, 2009 1189 1209 1166 1197 0 +31.29(+2.68%)
Oct 28, 2009 1219 1232 1161 1166 0 -59.21(-4.83%)
Oct 27, 2009 1260 1270 1219 1225 0 -23.06(-1.85%)
Oct 26, 2009 1248 1280 1234 1248 0 -0.50(-0.04%)
Oct 23, 2009 1251 1258 1238 1248 0 -19.27(-1.52%)
Oct 22, 2009 1233 1273 1213 1268 0 +39.34(+3.20%)
Oct 21, 2009 1237 1265 1225 1228 0 -10.11(-0.82%)
Oct 20, 2009 1236 1247 1233 1238 0 -18.67(-1.49%)
Oct 19, 2009 1238 1266 1230 1257 0 +23.24(+1.88%)
Oct 16, 2009 1242 1254 1226 1234 0 -25.02(-1.99%)
Oct 15, 2009 1260 1272 1249 1259 0 -15.37(-1.21%)
Oct 14, 2009 1260 1281 1247 1274 0 +31.95(+2.57%)
Oct 13, 2009 1249 1259 1222 1242 0 -13.49(-1.07%)
Oct 12, 2009 1254 1269 1244 1256 0 +6.89(+0.55%)
Oct 09, 2009 1228 1257 1215 1249 0 +17.38(+1.41%)
Oct 08, 2009 1217 1247 1207 1232 0 +26.93(+2.24%)
Oct 07, 2009 1209 1224 1186 1205 0 -8.17(-0.67%)
Oct 06, 2009 1228 1242 1196 1213 0 -0.51(-0.04%)
Oct 05, 2009 1189 1220 1180 1213 0 +31.39(+2.66%)
Oct 02, 2009 1169 1212 1155 1182 0 -2.09(-0.18%)
Oct 01, 2009 1223 1229 1175 1184 0 -46.65(-3.79%)
Sep 30, 2009 1241 1254 1206 1231 0 -7.88(-0.64%)
Sep 29, 2009 1263 1275 1231 1238 0 -9.33(-0.75%)
Sep 28, 2009 1222 1264 1213 1248 0 +36.14(+2.98%)
Sep 25, 2009 1200 1229 1188 1212 0 +1.50(+0.12%)
Sep 24, 2009 1247 1260 1194 1210 0 -31.29(-2.52%)
Sep 23, 2009 1290 1299 1238 1241 0 -47.53(-3.69%)
Sep 22, 2009 1265 1296 1253 1289 0 +35.94(+2.87%)
Sep 21, 2009 1271 1283 1238 1253 0 -24.40(-1.91%)
Sep 18, 2009 1284 1303 1250 1277 0 -8.20(-0.64%)
Sep 17, 2009 1307 1350 1270 1286 0 +3.66(+0.29%)
Sep 16, 2009 1272 1316 1265 1282 0 +16.46(+1.30%)
Sep 15, 2009 1247 1283 1227 1266 0 +18.83(+1.51%)
Sep 14, 2009 1195 1248 1187 1247 0 +40.78(+3.38%)
Sep 11, 2009 1211 1227 1186 1206 0 -1.55(-0.13%)
Sep 10, 2009 1195 1212 1176 1207 0 +8.10(+0.68%)
Sep 09, 2009 1178 1205 1170 1199 0 +14.83(+1.25%)
Sep 08, 2009 1170 1189 1158 1185 0 +23.87(+2.06%)
Sep 04, 2009 1161 1161 1161 0 +15.04(+1.31%)
Sep 03, 2009 1137 1152 1115 1146 0 +17.02(+1.51%)
Sep 02, 2009 1149 1158 1123 1129 0 -27.34(-2.37%)
Sep 01, 2009 1207 1220 1152 1156 0 -58.06(-4.78%)
Aug 31, 2009 1219 1237 1199 1214 0 -20.03(-1.62%)
Aug 28, 2009 1241 1252 1213 1234 0 +1.63(+0.13%)
Aug 27, 2009 1224 1239 1194 1232 0 +9.06(+0.74%)
Aug 26, 2009 1213 1229 1199 1223 0 +6.79(+0.56%)
Aug 25, 2009 1210 1233 1199 1217 0 +11.67(+0.97%)
Aug 24, 2009 1218 1236 1196 1205 0 -7.68(-0.63%)
Aug 21, 2009 1192 1236 1186 1213 0 +29.78(+2.52%)
Aug 20, 2009 1147 1187 1138 1183 0 +34.51(+3.01%)
Aug 19, 2009 1141 1161 1129 1148 0 -9.31(-0.80%)
Aug 18, 2009 1151 1172 1139 1158 0 -3.79(-0.33%)
Aug 17, 2009 1174 1181 1140 1161 0 -40.26(-3.35%)
Aug 14, 2009 1205 1220 1175 1202 0 -11.42(-0.94%)
Aug 13, 2009 1221 1234 1189 1213 0 +9.87(+0.82%)
Aug 12, 2009 1203 1235 1185 1203 0 -0.46(-0.04%)
Aug 11, 2009 1218 1232 1187 1204 0 -26.97(-2.19%)
Aug 10, 2009 1258 1267 1213 1231 0 -49.41(-3.86%)
Aug 07, 2009 1254 1309 1239 1280 0 +47.56(+3.86%)
Aug 06, 2009 1248 1284 1216 1232 0 -8.11(-0.65%)
Aug 05, 2009 1195 1248 1182 1241 0 +43.84(+3.66%)
Aug 04, 2009 1139 1212 1132 1197 0 +50.67(+4.42%)
Aug 03, 2009 1135 1154 1117 1146 0 +23.00(+2.05%)
Jul 31, 2009 1117 1141 1105 1123 0 -0.07(-0.01%)
Jul 30, 2009 1107 1142 1097 1123 0 +24.21(+2.20%)
Jul 29, 2009 1097 1117 1080 1099 0 -8.90(-0.80%)
Jul 28, 2009 1117 1131 1082 1108 0 -27.94(-2.46%)
Jul 27, 2009 1118 1146 1108 1136 0 +20.56(+1.84%)
Jul 24, 2009 1099 1120 1087 1115 0 +6.49(+0.59%)
Jul 23, 2009 1066 1121 1058 1109 0 +42.11(+3.95%)
Jul 22, 2009 1057 1082 1050 1067 0 -2.90(-0.27%)
Jul 21, 2009 1081 1086 1050 1070 0 +36.25(+3.51%)
Jun 26, 2009 1024 1043 1009 1033 0 +4.36(+0.42%)
Jun 25, 2009 1006 1030 1003 1029 0 +15.34(+1.51%)
Jun 24, 2009 1003 1026 993.40 1014 0 +19.58(+1.97%)
Jun 23, 2009 996.06 1018 982.90 993.98 0 +4.07(+0.41%)
Jun 22, 2009 1034 1044 985.64 989.92 0 -57.85(-5.52%)
Jun 19, 2009 1048 1062 1026 1048 0 +13.57(+1.31%)
Jun 18, 2009 1033 1048 1015 1034 0 +9.00(+0.88%)
Jun 17, 2009 1046 1061 1016 1025 0 -29.07(-2.76%)
Jun 16, 2009 1078 1091 1037 1054 0 -15.70(-1.47%)
Jun 15, 2009 1107 1115 1059 1070 0 -64.90(-5.72%)
Jun 12, 2009 1105 1137 1091 1135 0 +27.92(+2.52%)
Jun 11, 2009 1126 1144 1100 1107 0 -18.41(-1.64%)
Jun 10, 2009 1156 1164 1099 1125 0 -20.06(-1.75%)
Jun 09, 2009 1154 1166 1136 1145 0 -7.16(-0.62%)
Jun 08, 2009 1154 1168 1134 1153 0 -13.22(-1.13%)
Jun 05, 2009 1183 1198 1152 1166 0 -7.77(-0.66%)
Jun 04, 2009 1152 1186 1133 1174 0 +27.36(+2.39%)
Jun 03, 2009 1142 1164 1121 1146 0 -5.09(-0.44%)
Jun 02, 2009 1167 1183 1136 1151 0 -18.68(-1.60%)
Jun 01, 2009 1148 1204 1131 1170 0 +38.56(+3.41%)
May 29, 2009 1102 1134 1084 1131 0 +32.77(+2.98%)
May 28, 2009 1082 1109 1055 1099 0 +29.84(+2.79%)
May 27, 2009 1108 1117 1056 1069 0 -42.83(-3.85%)
May 26, 2009 1046 1118 1035 1112 0 +55.57(+5.26%)
May 25, 2009 1085 1101 1050 1056 0 +0.00(+0.00%)
May 22, 2009 1085 1101 1050 1056 0 -23.40(-2.17%)
May 21, 2009 1063 1100 1044 1079 0 -0.32(-0.03%)
May 20, 2009 1106 1138 1070 1080 0 -11.72(-1.07%)
May 19, 2009 1096 1123 1074 1092 0 -15.65(-1.41%)
May 18, 2009 1046 1113 1035 1107 0 +78.82(+7.66%)
May 15, 2009 1058 1071 1009 1028 0 -34.92(-3.28%)
May 14, 2009 1031 1077 1012 1063 0 +31.83(+3.09%)
May 13, 2009 1079 1099 1025 1031 0 -72.87(-6.60%)
May 12, 2009 1121 1145 1072 1104 0 -1.61(-0.15%)
May 11, 2009 1109 1146 1085 1106 0 -36.54(-3.20%)
May 08, 2009 1079 1154 1070 1142 0 +86.59(+8.20%)
May 07, 2009 1148 1161 1042 1056 0 -70.56(-6.26%)
May 06, 2009 1146 1173 1093 1126 0 -2.65(-0.23%)
May 05, 2009 1166 1176 1117 1129 0 -46.06(-3.92%)
May 04, 2009 1120 1181 1118 1175 0 +85.52(+7.85%)
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