Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Industrial Sector (CIX: MSECTOR444 )

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 (%)
Dec 30, 2016 3623 3623 3623 3623 0 +39.05(+1.09%)
Dec 29, 2016 3537 3600 3516 3584 0 +51.05(+1.44%)
Dec 28, 2016 3565 3569 3516 3533 0 -30.14(-0.85%)
Dec 27, 2016 3550 3584 3532 3563 0 +17.17(+0.48%)
Dec 23, 2016 3546 3546 3546 3546 0 +18.67(+0.53%)
Dec 22, 2016 3499 3542 3476 3527 0 +25.71(+0.73%)
Dec 21, 2016 3544 3577 3501 3502 0 -39.64(-1.12%)
Dec 20, 2016 3562 3592 3514 3541 0 -23.56(-0.66%)
Dec 19, 2016 3559 3589 3525 3565 0 +39.09(+1.11%)
Dec 16, 2016 3511 3567 3481 3526 0 +43.95(+1.26%)
Dec 15, 2016 3472 3536 3456 3482 0 -1.46(-0.04%)
Dec 14, 2016 3549 3556 3475 3483 0 -62.23(-1.76%)
Dec 13, 2016 3552 3561 3501 3545 0 +3.16(+0.09%)
Dec 12, 2016 3519 3560 3492 3542 0 +3.18(+0.09%)
Dec 09, 2016 3570 3606 3520 3539 0 -20.22(-0.57%)
Dec 08, 2016 3528 3569 3502 3559 0 +18.31(+0.52%)
Dec 07, 2016 3463 3551 3447 3541 0 +89.64(+2.60%)
Dec 06, 2016 3431 3476 3408 3451 0 +32.18(+0.94%)
Dec 05, 2016 3381 3428 3344 3419 0 +38.31(+1.13%)
Dec 02, 2016 3361 3450 3357 3381 0 +31.97(+0.95%)
Dec 01, 2016 3382 3414 3320 3349 0 -52.79(-1.55%)
Nov 30, 2016 3403 3441 3374 3402 0 -24.86(-0.73%)
Nov 29, 2016 3418 3477 3391 3426 0 +15.56(+0.46%)
Nov 28, 2016 3370 3428 3364 3411 0 +41.84(+1.24%)
Nov 25, 2016 3345 3401 3342 3369 0 +25.05(+0.75%)
Nov 23, 2016 3344 3344 3344 3344 0 -20.57(-0.61%)
Nov 22, 2016 3318 3369 3287 3365 0 +64.50(+1.95%)
Nov 21, 2016 3330 3363 3293 3300 0 -22.98(-0.69%)
Nov 18, 2016 3321 3349 3281 3323 0 +6.16(+0.19%)
Nov 17, 2016 3367 3387 3305 3317 0 -46.61(-1.39%)
Nov 16, 2016 3403 3415 3329 3364 0 -48.91(-1.43%)
Nov 15, 2016 3460 3508 3387 3412 0 -39.95(-1.16%)
Nov 14, 2016 3399 3461 3328 3452 0 +47.29(+1.39%)
Nov 11, 2016 3419 3475 3388 3405 0 -9.47(-0.28%)
Nov 10, 2016 3486 3501 3370 3415 0 -72.77(-2.09%)
Nov 09, 2016 3409 3517 3348 3487 0 -8.26(-0.24%)
Nov 08, 2016 3439 3511 3413 3496 0 +62.29(+1.81%)
Nov 07, 2016 3380 3441 3363 3433 0 +98.94(+2.97%)
Nov 04, 2016 3303 3343 3277 3334 0 +37.90(+1.15%)
Nov 03, 2016 3320 3327 3271 3296 0 -24.16(-0.73%)
Nov 02, 2016 3353 3374 3318 3321 0 -25.35(-0.76%)
Nov 01, 2016 3449 3461 3328 3346 0 -110.03(-3.18%)
Oct 31, 2016 3399 3460 3375 3456 0 +77.73(+2.30%)
Oct 28, 2016 3338 3406 3318 3378 0 +56.04(+1.69%)
Oct 27, 2016 3455 3469 3293 3322 0 -163.42(-4.69%)
Oct 26, 2016 3472 3501 3444 3486 0 +2.41(+0.07%)
Oct 25, 2016 3454 3488 3436 3483 0 +14.83(+0.43%)
Oct 24, 2016 3476 3507 3443 3468 0 +8.55(+0.25%)
Oct 21, 2016 3475 3499 3447 3460 0 -35.08(-1.00%)
Oct 20, 2016 3509 3530 3474 3495 0 -8.22(-0.23%)
Oct 19, 2016 3508 3515 3472 3503 0 -3.68(-0.10%)
Oct 18, 2016 3503 3524 3474 3507 0 +20.74(+0.59%)
Oct 17, 2016 3474 3499 3463 3486 0 +13.27(+0.38%)
Oct 14, 2016 3477 3503 3450 3473 0 -0.34(-0.01%)
Oct 13, 2016 3431 3485 3421 3473 0 +25.73(+0.75%)
Oct 12, 2016 3406 3457 3391 3447 0 +49.03(+1.44%)
Oct 11, 2016 3425 3445 3386 3398 0 -37.31(-1.09%)
Oct 10, 2016 3431 3454 3417 3436 0 +7.77(+0.23%)
Oct 07, 2016 3428 3428 3419 3428 0 +17.67(+0.52%)
Oct 06, 2016 3385 3442 3346 3410 0 +21.21(+0.63%)
Oct 05, 2016 3470 3490 3374 3389 0 -71.41(-2.06%)
Oct 04, 2016 3535 3538 3435 3461 0 -198.85(-5.43%)
Sep 26, 2016 3627 3674 3617 3659 0 +23.34(+0.64%)
Sep 23, 2016 3606 3656 3577 3636 0 +6.77(+0.19%)
Sep 22, 2016 3569 3645 3567 3629 0 +76.62(+2.16%)
Sep 21, 2016 3521 3560 3470 3553 0 +30.34(+0.86%)
Sep 20, 2016 3526 3547 3503 3522 0 +6.35(+0.18%)
Sep 19, 2016 3494 3524 3482 3516 0 +28.16(+0.81%)
Sep 16, 2016 3473 3503 3462 3488 0 +2.04(+0.06%)
Sep 15, 2016 3474 3494 3454 3486 0 +7.55(+0.22%)
Sep 14, 2016 3479 3505 3461 3478 0 +5.32(+0.15%)
Sep 13, 2016 3529 3548 3466 3473 0 -92.46(-2.59%)
Sep 12, 2016 3539 3594 3512 3565 0 +4.92(+0.14%)
Sep 09, 2016 3644 3665 3556 3560 0 -114.82(-3.12%)
Sep 08, 2016 3704 3710 3666 3675 0 -44.60(-1.20%)
Sep 07, 2016 3693 3728 3672 3720 0 +25.28(+0.68%)
Sep 06, 2016 3700 3718 3638 3695 0 -4.10(-0.11%)
Sep 02, 2016 3699 3699 3699 3699 0 +26.20(+0.71%)
Sep 01, 2016 3653 3698 3633 3672 0 +21.94(+0.60%)
Aug 31, 2016 3644 3677 3624 3651 0 +2.66(+0.07%)
Aug 30, 2016 3676 3682 3615 3648 0 -26.48(-0.72%)
Aug 29, 2016 3651 3685 3644 3674 0 +34.77(+0.96%)
Aug 26, 2016 3664 3695 3603 3640 0 -21.72(-0.59%)
Aug 25, 2016 3647 3695 3638 3661 0 +19.43(+0.53%)
Aug 24, 2016 3679 3683 3627 3642 0 -35.95(-0.98%)
Aug 23, 2016 3700 3707 3670 3678 0 -15.71(-0.43%)
Aug 22, 2016 3671 3704 3655 3694 0 +33.35(+0.91%)
Aug 19, 2016 3685 3695 3637 3660 0 -31.29(-0.85%)
Aug 18, 2016 3710 3716 3674 3691 0 -16.05(-0.43%)
Aug 17, 2016 3705 3721 3675 3708 0 +9.29(+0.25%)
Aug 16, 2016 3716 3724 3680 3698 0 -28.95(-0.78%)
Aug 15, 2016 3758 3768 3717 3727 0 -26.46(-0.70%)
Aug 12, 2016 3744 3802 3729 3754 0 +11.76(+0.31%)
Aug 11, 2016 3755 3772 3712 3742 0 -16.89(-0.45%)
Aug 10, 2016 3755 3777 3737 3759 0 +2.56(+0.07%)
Aug 09, 2016 3725 3764 3694 3756 0 +28.73(+0.77%)
Aug 08, 2016 3746 3773 3714 3727 0 -23.03(-0.61%)
Aug 05, 2016 3751 3794 3705 3750 0 +3.59(+0.10%)
Aug 04, 2016 3771 3784 3715 3747 0 -27.26(-0.72%)
Aug 03, 2016 3807 3815 3739 3774 0 -34.13(-0.90%)
Aug 02, 2016 3866 3880 3788 3808 0 -75.51(-1.94%)
Aug 01, 2016 3863 3891 3839 3884 0 +20.59(+0.53%)
Jul 29, 2016 3852 3934 3822 3863 0 -7.33(-0.19%)
Jul 28, 2016 3913 3945 3814 3871 0 -76.53(-1.94%)
Jul 27, 2016 3965 3976 3913 3947 0 -22.62(-0.57%)
Jul 26, 2016 3990 4000 3952 3970 0 -20.68(-0.52%)
Jul 25, 2016 4027 4043 3958 3990 0 -29.84(-0.74%)
Jul 22, 2016 3967 4042 3958 4020 0 +51.74(+1.30%)
Jul 21, 2016 3981 3990 3936 3968 0 -18.66(-0.47%)
Jul 20, 2016 3989 4003 3956 3987 0 +0.60(+0.02%)
Jul 19, 2016 3973 3989 3937 3987 0 +10.77(+0.27%)
Jul 18, 2016 3986 3998 3955 3976 0 -5.90(-0.15%)
Jul 15, 2016 4012 4022 3953 3982 0 -30.64(-0.76%)
Jul 14, 2016 4059 4066 3982 4012 0 -44.32(-1.09%)
Jul 13, 2016 4048 4069 4018 4057 0 +17.16(+0.42%)
Jul 12, 2016 4050 4063 3997 4039 0 -11.86(-0.29%)
Jul 11, 2016 4064 4075 4010 4051 0 -0.75(-0.02%)
Jul 08, 2016 4052 4062 3997 4052 0 +55.88(+1.40%)
Jul 07, 2016 4049 4054 3970 3996 0 -75.97(-1.87%)
Jul 06, 2016 4072 4072 4072 4072 0 -11.11(-0.27%)
Jul 05, 2016 3997 4087 3992 4083 0 +83.74(+2.09%)
Jul 01, 2016 4000 4000 4000 4000 0 -21.93(-0.55%)
Jun 30, 2016 3994 4025 3961 4021 0 +32.48(+0.81%)
Jun 29, 2016 3981 4023 3961 3989 0 +25.43(+0.64%)
Jun 28, 2016 3922 3977 3908 3964 0 +54.93(+1.41%)
Jun 27, 2016 3803 3923 3788 3909 0 +93.26(+2.44%)
Jun 24, 2016 3735 3867 3722 3815 0 -7.20(-0.19%)
Jun 23, 2016 3832 3861 3807 3823 0 +11.02(+0.29%)
Jun 22, 2016 3814 3826 3779 3812 0 -2.11(-0.06%)
Jun 21, 2016 3815 3843 3800 3814 0 +11.73(+0.31%)
Jun 20, 2016 3825 3860 3797 3802 0 -1.29(-0.03%)
Jun 17, 2016 3826 3838 3762 3803 0 -27.77(-0.72%)
Jun 16, 2016 3799 3854 3789 3831 0 +22.93(+0.60%)
Jun 15, 2016 3772 3828 3750 3808 0 +53.79(+1.43%)
Jun 14, 2016 3783 3795 3745 3754 0 -30.24(-0.80%)
Jun 13, 2016 3802 3833 3778 3784 0 -31.03(-0.81%)
Jun 10, 2016 3836 3852 3793 3816 0 -40.13(-1.04%)
Jun 09, 2016 3896 3930 3827 3856 0 -53.55(-1.37%)
Jun 08, 2016 3928 3957 3837 3909 0 -27.09(-0.69%)
Jun 07, 2016 3936 3978 3916 3936 0 +2.88(+0.07%)
Jun 06, 2016 3967 4001 3908 3933 0 -31.61(-0.80%)
Jun 03, 2016 3944 3991 3934 3965 0 +32.02(+0.81%)
Jun 02, 2016 3893 3935 3874 3933 0 +25.32(+0.65%)
Jun 01, 2016 3870 3916 3849 3908 0 +25.21(+0.65%)
May 31, 2016 3897 3909 3846 3882 0 -6.86(-0.18%)
May 27, 2016 3889 3889 3889 3889 0 +13.00(+0.34%)
May 26, 2016 3871 3898 3849 3876 0 +2.11(+0.05%)
May 25, 2016 3877 3893 3833 3874 0 -2.03(-0.05%)
May 24, 2016 3851 3902 3839 3876 0 +38.08(+0.99%)
May 23, 2016 3845 3858 3819 3838 0 -0.57(-0.01%)
May 20, 2016 3811 3851 3789 3839 0 +48.35(+1.28%)
May 19, 2016 3803 3840 3762 3790 0 -63.01(-1.64%)
May 18, 2016 3897 3915 3812 3853 0 -56.79(-1.45%)
May 17, 2016 3979 3991 3882 3910 0 -88.28(-2.21%)
May 16, 2016 3963 4020 3945 3998 0 +55.49(+1.41%)
May 13, 2016 3971 3981 3925 3943 0 -24.29(-0.61%)
May 12, 2016 3911 3984 3871 3967 0 +68.34(+1.75%)
May 11, 2016 3973 3976 3867 3899 0 -74.94(-1.89%)
May 10, 2016 3980 3997 3945 3974 0 +7.76(+0.20%)
May 09, 2016 3944 3975 3924 3966 0 +29.30(+0.74%)
May 06, 2016 3892 3949 3873 3937 0 +45.00(+1.16%)
May 05, 2016 3855 3907 3835 3892 0 +25.57(+0.66%)
May 04, 2016 3777 3899 3771 3866 0 +70.41(+1.85%)
May 03, 2016 3770 3822 3754 3796 0 +15.05(+0.40%)
May 02, 2016 3695 3796 3689 3781 0 +93.64(+2.54%)
Apr 29, 2016 3737 3754 3646 3687 0 -50.79(-1.36%)
Apr 28, 2016 3712 3771 3709 3738 0 +11.03(+0.30%)
Apr 27, 2016 3784 3793 3690 3727 0 -76.71(-2.02%)
Apr 26, 2016 3817 3837 3778 3804 0 -5.66(-0.15%)
Apr 25, 2016 3760 3813 3743 3809 0 +29.77(+0.79%)
Apr 22, 2016 3759 3789 3733 3780 0 +29.49(+0.79%)
Apr 21, 2016 3849 3863 3742 3750 0 -95.58(-2.49%)
Apr 20, 2016 3878 3889 3827 3846 0 -28.99(-0.75%)
Apr 19, 2016 3968 3974 3857 3875 0 -86.05(-2.17%)
Apr 18, 2016 3915 3967 3893 3961 0 +43.87(+1.12%)
Apr 15, 2016 3896 3933 3882 3917 0 +22.53(+0.58%)
Apr 14, 2016 3947 3961 3872 3894 0 -62.21(-1.57%)
Apr 13, 2016 4028 4031 3931 3956 0 -54.57(-1.36%)
Apr 12, 2016 3974 4021 3958 4011 0 +44.40(+1.12%)
Apr 11, 2016 4001 4010 3959 3967 0 -25.99(-0.65%)
Apr 08, 2016 3988 4017 3969 3993 0 +15.03(+0.38%)
Apr 07, 2016 3975 3996 3947 3978 0 -6.37(-0.16%)
Apr 06, 2016 3974 3992 3932 3984 0 +6.49(+0.16%)
Apr 05, 2016 3989 4016 3964 3977 0 -30.18(-0.75%)
Apr 04, 2016 4001 4024 3971 4008 0 +7.82(+0.20%)
Apr 01, 2016 3990 4016 3963 4000 0 +0.79(+0.02%)
Mar 31, 2016 3973 4010 3964 3999 0 +29.98(+0.76%)
Mar 30, 2016 3992 4001 3959 3969 0 -15.80(-0.40%)
Mar 29, 2016 3921 3987 3903 3985 0 +65.70(+1.68%)
Mar 28, 2016 3881 3938 3878 3919 0 +48.78(+1.26%)
Mar 24, 2016 3870 3870 3870 3870 0 +12.20(+0.32%)
Mar 23, 2016 3848 3889 3829 3858 0 +13.52(+0.35%)
Mar 22, 2016 3825 3873 3814 3845 0 +3.12(+0.08%)
Mar 21, 2016 3884 3920 3829 3842 0 -65.51(-1.68%)
Mar 18, 2016 3925 3949 3882 3907 0 -18.61(-0.47%)
Mar 17, 2016 3878 3940 3869 3926 0 +41.15(+1.06%)
Mar 16, 2016 3812 3894 3791 3884 0 +56.15(+1.47%)
Mar 15, 2016 3763 3845 3756 3828 0 +50.54(+1.34%)
Mar 14, 2016 3737 3788 3722 3778 0 +23.84(+0.64%)
Mar 11, 2016 3700 3759 3683 3754 0 +78.94(+2.15%)
Mar 10, 2016 3692 3719 3641 3675 0 -0.29(-0.01%)
Mar 09, 2016 3653 3698 3639 3675 0 +29.35(+0.80%)
Mar 08, 2016 3653 3694 3626 3646 0 -9.51(-0.26%)
Mar 07, 2016 3639 3664 3611 3655 0 +5.96(+0.16%)
Mar 04, 2016 3673 3687 3617 3650 0 -28.77(-0.78%)
Mar 03, 2016 3705 3721 3627 3678 0 -26.67(-0.72%)
Mar 02, 2016 3673 3712 3659 3705 0 +27.45(+0.75%)
Mar 01, 2016 3603 3681 3595 3678 0 +85.78(+2.39%)
Feb 29, 2016 3635 3657 3584 3592 0 -43.82(-1.21%)
Feb 26, 2016 3667 3684 3612 3636 0 -36.10(-0.98%)
Feb 25, 2016 3614 3677 3600 3672 0 +80.42(+2.24%)
Feb 24, 2016 3628 3661 3550 3591 0 -54.64(-1.50%)
Feb 23, 2016 3644 3693 3626 3646 0 -1.23(-0.03%)
Feb 22, 2016 3648 3680 3626 3647 0 +19.48(+0.54%)
Feb 19, 2016 3557 3664 3532 3628 0 +68.33(+1.92%)
Feb 18, 2016 3550 3583 3526 3559 0 +4.69(+0.13%)
Feb 17, 2016 3523 3600 3507 3555 0 +75.80(+2.18%)
Feb 16, 2016 3446 3494 3417 3479 0 +65.41(+1.92%)
Feb 12, 2016 3413 3413 3413 3413 0 +9.55(+0.28%)
Feb 11, 2016 3394 3434 3351 3404 0 -15.47(-0.45%)
Feb 10, 2016 3409 3459 3394 3419 0 +36.00(+1.06%)
Feb 09, 2016 3342 3427 3305 3383 0 +19.78(+0.59%)
Feb 08, 2016 3455 3465 3301 3364 0 -118.58(-3.41%)
Feb 05, 2016 3577 3589 3467 3482 0 -105.03(-2.93%)
Feb 04, 2016 3644 3666 3565 3587 0 -67.79(-1.85%)
Feb 03, 2016 3696 3720 3612 3655 0 -25.34(-0.69%)
Feb 02, 2016 3672 3709 3635 3680 0 +8.21(+0.22%)
Feb 01, 2016 3671 3708 3644 3672 0 -9.15(-0.25%)
Jan 29, 2016 3652 3706 3615 3681 0 +61.88(+1.71%)
Jan 28, 2016 3611 3673 3586 3619 0 +20.39(+0.57%)
Jan 27, 2016 3655 3666 3581 3599 0 -66.61(-1.82%)
Jan 26, 2016 3577 3670 3570 3666 0 +89.05(+2.49%)
Jan 25, 2016 3580 3630 3555 3576 0 +1.12(+0.03%)
Jan 22, 2016 3513 3592 3505 3575 0 +94.08(+2.70%)
Jan 21, 2016 3489 3530 3466 3481 0 +5.71(+0.16%)
Jan 20, 2016 3580 3593 3435 3476 0 -134.82(-3.73%)
Jan 19, 2016 3639 3655 3577 3610 0 +22.68(+0.63%)
Jan 15, 2016 3588 3588 3588 3588 0 -33.21(-0.92%)
Jan 14, 2016 3639 3662 3570 3621 0 -6.29(-0.17%)
Jan 13, 2016 3656 3703 3621 3627 0 -23.86(-0.65%)
Jan 12, 2016 3671 3683 3626 3651 0 -5.74(-0.16%)
Jan 11, 2016 3635 3687 3629 3657 0 +32.38(+0.89%)
Jan 08, 2016 3658 3682 3618 3624 0 -20.38(-0.56%)
Jan 07, 2016 3641 3681 3632 3645 0 -41.55(-1.13%)
Jan 06, 2016 3658 3714 3651 3686 0 +8.06(+0.22%)
Jan 05, 2016 3625 3692 3596 3678 0 +77.59(+2.15%)
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.