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 (%)
May 31, 2017 3727 3748 3710 3734 0 +11.47(+0.31%)
May 30, 2017 3741 3759 3713 3723 0 -21.20(-0.57%)
May 26, 2017 3770 3776 3728 3744 0 -20.05(-0.53%)
May 25, 2017 3766 3792 3739 3764 0 +5.30(+0.14%)
May 24, 2017 3745 3780 3739 3758 0 +13.71(+0.37%)
May 23, 2017 3729 3759 3718 3745 0 +21.96(+0.59%)
May 22, 2017 3707 3742 3691 3723 0 +24.39(+0.66%)
May 19, 2017 3698 3727 3674 3698 0 -2.95(-0.08%)
May 18, 2017 3677 3727 3645 3701 0 +26.91(+0.73%)
May 17, 2017 3593 3697 3585 3674 0 +62.15(+1.72%)
May 16, 2017 3637 3643 3591 3612 0 -24.45(-0.67%)
May 15, 2017 3613 3650 3608 3637 0 +21.89(+0.61%)
May 12, 2017 3599 3628 3586 3615 0 +13.99(+0.39%)
May 11, 2017 3600 3619 3577 3601 0 -12.32(-0.34%)
May 10, 2017 3594 3648 3589 3613 0 +15.87(+0.44%)
May 09, 2017 3602 3616 3574 3597 0 -7.43(-0.21%)
May 08, 2017 3614 3620 3581 3605 0 -2.50(-0.07%)
May 05, 2017 3589 3628 3572 3607 0 +23.99(+0.67%)
May 04, 2017 3548 3589 3504 3583 0 +26.48(+0.74%)
May 03, 2017 3604 3609 3534 3557 0 -33.46(-0.93%)
May 02, 2017 3613 3648 3567 3590 0 -17.21(-0.48%)
May 01, 2017 3639 3653 3577 3607 0 -18.82(-0.52%)
Apr 28, 2017 3637 3666 3594 3626 0 -25.18(-0.69%)
Apr 27, 2017 3651 3767 3617 3651 0 -89.20(-2.38%)
Apr 26, 2017 3757 3766 3724 3741 0 -17.98(-0.48%)
Apr 25, 2017 3765 3779 3743 3759 0 -2.59(-0.07%)
Apr 24, 2017 3816 3824 3717 3761 0 -40.72(-1.07%)
Apr 21, 2017 3813 3831 3795 3802 0 -12.48(-0.33%)
Apr 20, 2017 3818 3826 3789 3814 0 -0.38(-0.01%)
Apr 19, 2017 3823 3836 3796 3815 0 -4.17(-0.11%)
Apr 18, 2017 3798 3833 3780 3819 0 +8.77(+0.23%)
Apr 17, 2017 3749 3811 3735 3810 0 +74.72(+2.00%)
Apr 13, 2017 3721 3749 3708 3735 0 +9.05(+0.24%)
Apr 12, 2017 3735 3755 3708 3726 0 -16.80(-0.45%)
Apr 11, 2017 3734 3758 3721 3743 0 +11.30(+0.30%)
Apr 10, 2017 3700 3737 3692 3732 0 +32.15(+0.87%)
Apr 07, 2017 3689 3716 3678 3700 0 +14.06(+0.38%)
Apr 06, 2017 3662 3698 3648 3686 0 +20.92(+0.57%)
Apr 05, 2017 3633 3687 3626 3665 0 +29.90(+0.82%)
Apr 04, 2017 3620 3657 3603 3635 0 +13.45(+0.37%)
Apr 03, 2017 3613 3635 3576 3621 0 +10.79(+0.30%)
Mar 31, 2017 3598 3636 3585 3611 0 +9.81(+0.27%)
Mar 30, 2017 3590 3616 3563 3601 0 -1.28(-0.04%)
Mar 29, 2017 3602 3622 3561 3602 0 -11.69(-0.32%)
Mar 28, 2017 3597 3618 3563 3614 0 +18.51(+0.51%)
Mar 27, 2017 3615 3648 3579 3595 0 -33.66(-0.93%)
Mar 24, 2017 3671 3687 3625 3629 0 -37.21(-1.01%)
Mar 23, 2017 3649 3697 3639 3666 0 +8.40(+0.23%)
Mar 22, 2017 3645 3669 3607 3658 0 +23.10(+0.64%)
Mar 21, 2017 3641 3665 3616 3635 0 +3.87(+0.11%)
Mar 20, 2017 3620 3645 3595 3631 0 +13.05(+0.36%)
Mar 17, 2017 3609 3660 3598 3618 0 +19.09(+0.53%)
Mar 16, 2017 3629 3643 3585 3599 0 -34.71(-0.96%)
Mar 15, 2017 3571 3646 3563 3633 0 +67.81(+1.90%)
Mar 14, 2017 3551 3578 3522 3566 0 +11.50(+0.32%)
Mar 13, 2017 3570 3586 3527 3554 0 -34.18(-0.95%)
Mar 10, 2017 3613 3658 3566 3588 0 -46.57(-1.28%)
Mar 09, 2017 3676 3697 3621 3635 0 -40.35(-1.10%)
Mar 08, 2017 3730 3735 3669 3675 0 -68.14(-1.82%)
Mar 07, 2017 3736 3754 3717 3743 0 -6.27(-0.17%)
Mar 06, 2017 3736 3761 3708 3750 0 +5.33(+0.14%)
Mar 03, 2017 3726 3755 3695 3744 0 +3.08(+0.08%)
Mar 02, 2017 3768 3788 3723 3741 0 -29.31(-0.78%)
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.