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 (%)
Apr 30, 2015 2936 2960 2907 2931 0 -6.52(-0.22%)
Apr 29, 2015 2980 2994 2925 2938 0 -63.84(-2.13%)
Apr 28, 2015 3007 3020 2979 3002 0 -12.65(-0.42%)
Apr 27, 2015 3034 3047 3005 3014 0 -12.31(-0.41%)
Apr 24, 2015 3024 3048 3005 3027 0 +12.10(+0.40%)
Apr 23, 2015 3010 3029 2996 3015 0 +3.06(+0.10%)
Apr 22, 2015 3007 3022 2996 3012 0 +7.46(+0.25%)
Apr 21, 2015 3002 3019 2984 3004 0 +11.36(+0.38%)
Apr 20, 2015 2976 3003 2966 2993 0 +21.33(+0.72%)
Apr 17, 2015 2981 2992 2952 2971 0 -20.98(-0.70%)
Apr 16, 2015 2976 3005 2963 2992 0 +8.43(+0.28%)
Apr 15, 2015 3009 3021 2980 2984 0 -20.05(-0.67%)
Apr 14, 2015 3007 3029 2994 3004 0 +6.63(+0.22%)
Apr 13, 2015 3017 3033 2995 2997 0 -20.91(-0.69%)
Apr 10, 2015 3038 3062 3007 3018 0 -0.08(-0.00%)
Apr 09, 2015 3067 3078 3007 3018 0 -56.34(-1.83%)
Apr 08, 2015 3072 3084 3062 3075 0 +5.57(+0.18%)
Apr 07, 2015 3107 3110 3064 3069 0 -37.87(-1.22%)
Apr 06, 2015 3087 3117 3080 3107 0 +26.21(+0.85%)
Apr 02, 2015 3081 3081 3081 3081 0 +18.66(+0.61%)
Apr 01, 2015 3086 3098 3040 3062 0 -19.94(-0.65%)
Mar 31, 2015 3105 3124 3073 3082 0 -28.30(-0.91%)
Mar 30, 2015 3078 3117 3067 3110 0 +39.33(+1.28%)
Mar 27, 2015 3069 3090 3050 3071 0 -1.76(-0.06%)
Mar 26, 2015 3071 3097 3057 3073 0 -10.62(-0.34%)
Mar 25, 2015 3129 3142 3078 3083 0 -41.77(-1.34%)
Mar 24, 2015 3157 3170 3123 3125 0 -33.67(-1.07%)
Mar 23, 2015 3144 3183 3123 3159 0 +12.22(+0.39%)
Mar 20, 2015 3073 3152 3063 3147 0 +85.47(+2.79%)
Mar 19, 2015 3049 3081 3040 3061 0 +8.34(+0.27%)
Mar 18, 2015 2996 3062 2968 3053 0 +56.77(+1.89%)
Mar 17, 2015 2993 3014 2977 2996 0 -1.25(-0.04%)
Mar 16, 2015 2980 3017 2974 2997 0 +25.56(+0.86%)
Mar 13, 2015 2980 2989 2945 2972 0 -4.72(-0.16%)
Mar 12, 2015 2939 2983 2932 2976 0 +43.82(+1.49%)
Mar 11, 2015 2931 2959 2915 2933 0 -3.55(-0.12%)
Mar 10, 2015 2941 2963 2918 2936 0 -11.47(-0.39%)
Mar 09, 2015 2960 2980 2938 2948 0 +2.38(+0.08%)
Mar 06, 2015 2996 3002 2924 2945 0 -100.99(-3.32%)
Mar 05, 2015 3042 3071 3028 3046 0 +9.53(+0.31%)
Mar 04, 2015 3037 3076 3027 3037 0 -33.98(-1.11%)
Mar 03, 2015 3072 3074 3063 3071 0 -10.91(-0.35%)
Mar 02, 2015 3062 3114 3056 3082 0 +15.56(+0.51%)
Feb 27, 2015 3056 3076 3034 3066 0 +15.06(+0.49%)
Feb 26, 2015 3064 3071 3037 3051 0 -33.07(-1.07%)
Feb 25, 2015 3079 3116 3066 3084 0 +2.15(+0.07%)
Feb 24, 2015 3111 3119 3070 3082 0 -42.61(-1.36%)
Feb 23, 2015 3110 3135 3096 3125 0 +21.23(+0.68%)
Feb 20, 2015 3079 3122 3067 3103 0 +35.29(+1.15%)
Feb 19, 2015 3116 3126 3057 3068 0 -61.84(-1.98%)
Feb 18, 2015 3117 3135 3081 3130 0 +15.08(+0.48%)
Feb 17, 2015 3126 3148 3098 3115 0 -10.70(-0.34%)
Feb 13, 2015 3126 3126 3126 3126 0 -30.38(-0.96%)
Feb 12, 2015 3130 3163 3116 3156 0 +29.57(+0.95%)
Feb 11, 2015 3137 3153 3106 3126 0 -5.38(-0.17%)
Feb 10, 2015 3129 3142 3094 3132 0 +15.31(+0.49%)
Feb 09, 2015 3146 3159 3111 3116 0 -34.16(-1.08%)
Feb 06, 2015 3215 3217 3128 3151 0 -76.82(-2.38%)
Feb 05, 2015 3184 3234 3173 3227 0 +47.64(+1.50%)
Feb 04, 2015 3175 3196 3146 3180 0 -7.55(-0.24%)
Feb 03, 2015 3169 3194 3135 3187 0 +16.98(+0.54%)
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.