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 29, 2020 4154 4209 4100 4177 0 -20.24(-0.48%)
May 28, 2020 4118 4204 4076 4198 0 +115.69(+2.83%)
May 27, 2020 4059 4107 3985 4082 0 +63.73(+1.59%)
May 26, 2020 3980 4043 3942 4018 0 +130.99(+3.37%)
May 22, 2020 3825 3900 3806 3887 0 +70.86(+1.86%)
May 21, 2020 3821 3857 3789 3816 0 -27.87(-0.73%)
May 20, 2020 3856 3877 3781 3844 0 +25.65(+0.67%)
May 19, 2020 3803 3852 3778 3818 0 -3.51(-0.09%)
May 18, 2020 3794 3895 3754 3822 0 +130.21(+3.53%)
May 15, 2020 3710 3726 3626 3692 0 -49.90(-1.33%)
May 14, 2020 3692 3766 3614 3742 0 +5.55(+0.15%)
May 13, 2020 3764 3829 3707 3736 0 -44.16(-1.17%)
May 12, 2020 4003 4016 3740 3780 0 -223.90(-5.59%)
May 11, 2020 4002 4064 3967 4004 0 -35.39(-0.88%)
May 08, 2020 4055 4123 3955 4040 0 +57.72(+1.45%)
May 07, 2020 3936 4020 3895 3982 0 +81.70(+2.09%)
May 06, 2020 3949 3983 3875 3900 0 -33.30(-0.85%)
May 05, 2020 3922 3993 3884 3933 0 +26.14(+0.67%)
May 04, 2020 3947 3962 3846 3907 0 -46.98(-1.19%)
May 01, 2020 3936 4024 3851 3954 0 -78.69(-1.95%)
Apr 30, 2020 4004 4059 3934 4033 0 -18.86(-0.47%)
Apr 29, 2020 4182 4207 4020 4052 0 -68.12(-1.65%)
Apr 28, 2020 4180 4243 4103 4120 0 -3.27(-0.08%)
Apr 27, 2020 4052 4141 4010 4123 0 +110.48(+2.75%)
Apr 24, 2020 4009 4048 3970 4013 0 +27.27(+0.68%)
Apr 23, 2020 4052 4109 3975 3985 0 -75.12(-1.85%)
Apr 22, 2020 4037 4109 4006 4061 0 +83.18(+2.09%)
Apr 21, 2020 3952 4022 3899 3977 0 -39.21(-0.98%)
Apr 20, 2020 4084 4121 4001 4017 0 -112.08(-2.71%)
Apr 17, 2020 4091 4159 4037 4129 0 +103.45(+2.57%)
Apr 16, 2020 4070 4109 3989 4025 0 -14.03(-0.35%)
Apr 15, 2020 4128 4177 3976 4039 0 -152.65(-3.64%)
Apr 14, 2020 4183 4288 4130 4192 0 +98.64(+2.41%)
Apr 13, 2020 4267 4280 4064 4093 0 -207.39(-4.82%)
Apr 09, 2020 4155 4356 4145 4301 0 +186.90(+4.54%)
Apr 08, 2020 4025 4158 3950 4114 0 +107.32(+2.68%)
Apr 07, 2020 4117 4229 3990 4006 0 -54.28(-1.34%)
Apr 06, 2020 4020 4112 3964 4061 0 +173.16(+4.45%)
Apr 03, 2020 3840 3945 3807 3888 0 +10.45(+0.27%)
Apr 02, 2020 3824 3926 3726 3877 0 -5.41(-0.14%)
Apr 01, 2020 3845 3930 3739 3883 0 -113.51(-2.84%)
Mar 31, 2020 4016 4057 3837 3996 0 -69.32(-1.71%)
Mar 30, 2020 3973 4103 3872 4065 0 +147.13(+3.76%)
Mar 27, 2020 3755 4022 3730 3918 0 +70.29(+1.83%)
Mar 26, 2020 3584 3873 3531 3848 0 +274.36(+7.68%)
Mar 25, 2020 3416 3777 3378 3574 0 +136.41(+3.97%)
Mar 24, 2020 3301 3473 3207 3437 0 +227.55(+7.09%)
Mar 23, 2020 3435 3475 3097 3210 0 -245.17(-7.10%)
Mar 20, 2020 3721 3783 3399 3455 0 -262.26(-7.06%)
Mar 19, 2020 3822 3908 3620 3717 0 -119.22(-3.11%)
Mar 18, 2020 3717 3986 3633 3836 0 -70.74(-1.81%)
Mar 17, 2020 3722 3991 3657 3907 0 +269.58(+7.41%)
Mar 16, 2020 3883 4011 3623 3637 0 -556.03(-13.26%)
Mar 13, 2020 4042 4236 3894 4193 0 +280.85(+7.18%)
Mar 12, 2020 4030 4163 3873 3913 0 -356.16(-8.34%)
Mar 11, 2020 4301 4375 4195 4269 0 -126.95(-2.89%)
Mar 10, 2020 4279 4417 4133 4396 0 +200.39(+4.78%)
Mar 09, 2020 4201 4311 4141 4195 0 -206.89(-4.70%)
Mar 06, 2020 4339 4424 4266 4402 0 -30.25(-0.68%)
Mar 05, 2020 4406 4485 4332 4432 0 -31.86(-0.71%)
Mar 04, 2020 4352 4483 4331 4464 0 +168.70(+3.93%)
Mar 03, 2020 4302 4378 4219 4296 0 -6.13(-0.14%)
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.