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 (%)
Feb 28, 2019 3890 3949 3859 3911 0 +20.51(+0.53%)
Feb 27, 2019 3835 3915 3813 3891 0 +45.41(+1.18%)
Feb 26, 2019 3862 3874 3819 3845 0 -5.73(-0.15%)
Feb 25, 2019 3874 3881 3827 3851 0 -18.00(-0.47%)
Feb 22, 2019 3839 3888 3819 3869 0 +41.69(+1.09%)
Feb 21, 2019 3865 3876 3800 3827 0 -75.86(-1.94%)
Feb 20, 2019 3926 3946 3866 3903 0 -26.54(-0.68%)
Feb 19, 2019 3920 3943 3898 3930 0 +11.80(+0.30%)
Feb 15, 2019 3921 3932 3886 3918 0 +14.61(+0.37%)
Feb 14, 2019 3894 3926 3865 3903 0 +12.02(+0.31%)
Feb 13, 2019 3862 3904 3846 3891 0 +14.67(+0.38%)
Feb 12, 2019 3922 3927 3865 3877 0 -45.38(-1.16%)
Feb 11, 2019 3904 3940 3894 3922 0 +10.06(+0.26%)
Feb 08, 2019 3883 3934 3869 3912 0 +25.97(+0.67%)
Feb 07, 2019 3840 3899 3820 3886 0 +53.26(+1.39%)
Feb 06, 2019 3855 3859 3810 3833 0 -27.61(-0.72%)
Feb 05, 2019 3861 3880 3824 3860 0 +5.68(+0.15%)
Feb 04, 2019 3835 3860 3811 3855 0 +10.20(+0.27%)
Feb 01, 2019 3878 3887 3786 3844 0 -31.24(-0.81%)
Jan 31, 2019 3830 3888 3804 3876 0 +41.42(+1.08%)
Jan 30, 2019 3808 3859 3802 3834 0 +18.53(+0.49%)
Jan 29, 2019 3774 3820 3760 3816 0 +45.05(+1.19%)
Jan 28, 2019 3721 3778 3701 3771 0 +46.09(+1.24%)
Jan 25, 2019 3686 3728 3674 3725 0 +44.34(+1.20%)
Jan 24, 2019 3682 3706 3659 3680 0 +2.68(+0.07%)
Jan 23, 2019 3682 3697 3631 3677 0 -6.96(-0.19%)
Jan 22, 2019 3709 3719 3653 3684 0 -26.54(-0.72%)
Jan 18, 2019 3719 3730 3680 3711 0 -2.65(-0.07%)
Jan 17, 2019 3695 3727 3680 3714 0 +9.22(+0.25%)
Jan 16, 2019 3686 3720 3662 3704 0 +10.33(+0.28%)
Jan 15, 2019 3650 3706 3646 3694 0 +49.44(+1.36%)
Jan 14, 2019 3644 3677 3621 3645 0 -3.70(-0.10%)
Jan 11, 2019 3634 3664 3612 3648 0 +13.61(+0.37%)
Jan 10, 2019 3571 3653 3562 3635 0 +66.53(+1.86%)
Jan 09, 2019 3622 3628 3528 3568 0 -52.33(-1.45%)
Jan 08, 2019 3554 3626 3550 3621 0 +62.94(+1.77%)
Jan 07, 2019 3551 3596 3536 3558 0 +9.06(+0.26%)
Jan 04, 2019 3549 3601 3522 3549 0 +4.89(+0.14%)
Jan 03, 2019 3507 3597 3501 3544 0 +35.12(+1.00%)
Jan 02, 2019 3602 3605 3486 3509 0 -123.70(-3.41%)
Dec 31, 2018 3619 3638 3578 3632 0 +19.71(+0.55%)
Dec 28, 2018 3630 3664 3587 3613 0 +1.78(+0.05%)
Dec 27, 2018 3581 3615 3500 3611 0 +15.84(+0.44%)
Dec 26, 2018 3522 3598 3482 3595 0 +79.40(+2.26%)
Dec 24, 2018 3646 3655 3508 3516 0 -135.85(-3.72%)
Dec 21, 2018 3673 3760 3635 3651 0 -14.21(-0.39%)
Dec 20, 2018 3696 3724 3637 3666 0 -37.94(-1.02%)
Dec 19, 2018 3726 3755 3684 3704 0 -16.23(-0.44%)
Dec 18, 2018 3684 3745 3677 3720 0 +57.71(+1.58%)
Dec 17, 2018 3798 3809 3651 3662 0 -128.86(-3.40%)
Dec 14, 2018 3762 3811 3732 3791 0 +24.12(+0.64%)
Dec 13, 2018 3775 3839 3741 3767 0 -32.59(-0.86%)
Dec 12, 2018 3899 3917 3791 3799 0 -84.63(-2.18%)
Dec 11, 2018 3907 3940 3872 3884 0 -21.19(-0.54%)
Dec 10, 2018 3919 3929 3849 3905 0 -5.52(-0.14%)
Dec 07, 2018 3942 3951 3885 3911 0 -39.66(-1.00%)
Dec 06, 2018 3840 3956 3797 3950 0 +98.59(+2.56%)
Dec 04, 2018 3892 3936 3839 3852 0 -39.65(-1.02%)
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.