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 (%)
Mar 29, 2019 4108 4112 4071 4083 0 -23.34(-0.57%)
Mar 28, 2019 4091 4120 4074 4106 0 +17.74(+0.43%)
Mar 27, 2019 4104 4119 4059 4088 0 -15.74(-0.38%)
Mar 26, 2019 4092 4122 4072 4104 0 -6.97(-0.17%)
Mar 25, 2019 4101 4135 4081 4111 0 +10.94(+0.27%)
Mar 22, 2019 4113 4167 4097 4100 0 -9.15(-0.22%)
Mar 21, 2019 4034 4115 4024 4109 0 +68.33(+1.69%)
Mar 20, 2019 4019 4064 3993 4041 0 +23.19(+0.58%)
Mar 19, 2019 4012 4036 3992 4018 0 -8.73(-0.22%)
Mar 18, 2019 4031 4050 4004 4026 0 -4.02(-0.10%)
Mar 15, 2019 4047 4055 4008 4030 0 -14.18(-0.35%)
Mar 14, 2019 4044 4059 4017 4045 0 -5.32(-0.13%)
Mar 13, 2019 4035 4077 4026 4050 0 +23.76(+0.59%)
Mar 12, 2019 4012 4040 3998 4026 0 +9.41(+0.23%)
Mar 11, 2019 3955 4020 3954 4017 0 +74.05(+1.88%)
Mar 08, 2019 3941 3974 3914 3943 0 +3.22(+0.08%)
Mar 07, 2019 3949 3978 3928 3940 0 +1.25(+0.03%)
Mar 06, 2019 3951 3965 3925 3938 0 -7.26(-0.18%)
Mar 05, 2019 3920 3964 3917 3946 0 +15.50(+0.39%)
Mar 04, 2019 3938 3951 3882 3930 0 +4.63(+0.12%)
Mar 01, 2019 3912 3939 3874 3925 0 +14.28(+0.37%)
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%)
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.