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, 2016 3897 3909 3846 3882 0 -6.86(-0.18%)
May 27, 2016 3889 3889 3889 3889 0 +13.00(+0.34%)
May 26, 2016 3871 3898 3849 3876 0 +2.11(+0.05%)
May 25, 2016 3877 3893 3833 3874 0 -2.03(-0.05%)
May 24, 2016 3851 3902 3839 3876 0 +38.08(+0.99%)
May 23, 2016 3845 3858 3819 3838 0 -0.57(-0.01%)
May 20, 2016 3811 3851 3789 3839 0 +48.35(+1.28%)
May 19, 2016 3803 3840 3762 3790 0 -63.01(-1.64%)
May 18, 2016 3897 3915 3812 3853 0 -56.79(-1.45%)
May 17, 2016 3979 3991 3882 3910 0 -88.28(-2.21%)
May 16, 2016 3963 4020 3945 3998 0 +55.49(+1.41%)
May 13, 2016 3971 3981 3925 3943 0 -24.29(-0.61%)
May 12, 2016 3911 3984 3871 3967 0 +68.34(+1.75%)
May 11, 2016 3973 3976 3867 3899 0 -74.94(-1.89%)
May 10, 2016 3980 3997 3945 3974 0 +7.76(+0.20%)
May 09, 2016 3944 3975 3924 3966 0 +29.30(+0.74%)
May 06, 2016 3892 3949 3873 3937 0 +45.00(+1.16%)
May 05, 2016 3855 3907 3835 3892 0 +25.57(+0.66%)
May 04, 2016 3777 3899 3771 3866 0 +70.41(+1.85%)
May 03, 2016 3770 3822 3754 3796 0 +15.05(+0.40%)
May 02, 2016 3695 3796 3689 3781 0 +93.64(+2.54%)
Apr 29, 2016 3737 3754 3646 3687 0 -50.79(-1.36%)
Apr 28, 2016 3712 3771 3709 3738 0 +11.03(+0.30%)
Apr 27, 2016 3784 3793 3690 3727 0 -76.71(-2.02%)
Apr 26, 2016 3817 3837 3778 3804 0 -5.66(-0.15%)
Apr 25, 2016 3760 3813 3743 3809 0 +29.77(+0.79%)
Apr 22, 2016 3759 3789 3733 3780 0 +29.49(+0.79%)
Apr 21, 2016 3849 3863 3742 3750 0 -95.58(-2.49%)
Apr 20, 2016 3878 3889 3827 3846 0 -28.99(-0.75%)
Apr 19, 2016 3968 3974 3857 3875 0 -86.05(-2.17%)
Apr 18, 2016 3915 3967 3893 3961 0 +43.87(+1.12%)
Apr 15, 2016 3896 3933 3882 3917 0 +22.53(+0.58%)
Apr 14, 2016 3947 3961 3872 3894 0 -62.21(-1.57%)
Apr 13, 2016 4028 4031 3931 3956 0 -54.57(-1.36%)
Apr 12, 2016 3974 4021 3958 4011 0 +44.40(+1.12%)
Apr 11, 2016 4001 4010 3959 3967 0 -25.99(-0.65%)
Apr 08, 2016 3988 4017 3969 3993 0 +15.03(+0.38%)
Apr 07, 2016 3975 3996 3947 3978 0 -6.37(-0.16%)
Apr 06, 2016 3974 3992 3932 3984 0 +6.49(+0.16%)
Apr 05, 2016 3989 4016 3964 3977 0 -30.18(-0.75%)
Apr 04, 2016 4001 4024 3971 4008 0 +7.82(+0.20%)
Apr 01, 2016 3990 4016 3963 4000 0 +0.79(+0.02%)
Mar 31, 2016 3973 4010 3964 3999 0 +29.98(+0.76%)
Mar 30, 2016 3992 4001 3959 3969 0 -15.80(-0.40%)
Mar 29, 2016 3921 3987 3903 3985 0 +65.70(+1.68%)
Mar 28, 2016 3881 3938 3878 3919 0 +48.78(+1.26%)
Mar 24, 2016 3870 3870 3870 3870 0 +12.20(+0.32%)
Mar 23, 2016 3848 3889 3829 3858 0 +13.52(+0.35%)
Mar 22, 2016 3825 3873 3814 3845 0 +3.12(+0.08%)
Mar 21, 2016 3884 3920 3829 3842 0 -65.51(-1.68%)
Mar 18, 2016 3925 3949 3882 3907 0 -18.61(-0.47%)
Mar 17, 2016 3878 3940 3869 3926 0 +41.15(+1.06%)
Mar 16, 2016 3812 3894 3791 3884 0 +56.15(+1.47%)
Mar 15, 2016 3763 3845 3756 3828 0 +50.54(+1.34%)
Mar 14, 2016 3737 3788 3722 3778 0 +23.84(+0.64%)
Mar 11, 2016 3700 3759 3683 3754 0 +78.94(+2.15%)
Mar 10, 2016 3692 3719 3641 3675 0 -0.29(-0.01%)
Mar 09, 2016 3653 3698 3639 3675 0 +29.35(+0.80%)
Mar 08, 2016 3653 3694 3626 3646 0 -9.51(-0.26%)
Mar 07, 2016 3639 3664 3611 3655 0 +5.96(+0.16%)
Mar 04, 2016 3673 3687 3617 3650 0 -28.77(-0.78%)
Mar 03, 2016 3705 3721 3627 3678 0 -26.67(-0.72%)
Mar 02, 2016 3673 3712 3659 3705 0 +27.45(+0.75%)
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.