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 (%)
Jul 31, 2020 4440 4508 4361 4468 0 +44.36(+1.00%)
Jul 30, 2020 4360 4439 4343 4423 0 +22.80(+0.52%)
Jul 29, 2020 4330 4418 4315 4400 0 +81.29(+1.88%)
Jul 28, 2020 4200 4333 4189 4319 0 +130.79(+3.12%)
Jul 27, 2020 4131 4201 4091 4188 0 +46.51(+1.12%)
Jul 24, 2020 4162 4186 4116 4142 0 -12.46(-0.30%)
Jul 23, 2020 4162 4206 4114 4154 0 -6.95(-0.17%)
Jul 22, 2020 4087 4177 4072 4161 0 +49.39(+1.20%)
Jul 21, 2020 4159 4172 4099 4112 0 -11.46(-0.28%)
Jul 20, 2020 4168 4193 4108 4123 0 -50.52(-1.21%)
Jul 17, 2020 4096 4194 4065 4174 0 +91.39(+2.24%)
Jul 16, 2020 4152 4189 4070 4082 0 -77.18(-1.86%)
Jul 15, 2020 4229 4237 4128 4160 0 -20.66(-0.49%)
Jul 14, 2020 4127 4213 4119 4180 0 +59.57(+1.45%)
Jul 13, 2020 4184 4200 4107 4121 0 -49.16(-1.18%)
Jul 10, 2020 4175 4211 4151 4170 0 -5.19(-0.12%)
Jul 09, 2020 4147 4195 4104 4175 0 +18.05(+0.43%)
Jul 08, 2020 4173 4199 4131 4157 0 -6.23(-0.15%)
Jul 07, 2020 4164 4206 4146 4163 0 -51.53(-1.22%)
Jul 06, 2020 4321 4339 4199 4215 0 -40.40(-0.95%)
Jul 02, 2020 4298 4316 4221 4255 0 +9.83(+0.23%)
Jul 01, 2020 4103 4270 4094 4245 0 +147.97(+3.61%)
Jun 30, 2020 4068 4130 4037 4097 0 +32.28(+0.79%)
Jun 29, 2020 4080 4095 4021 4065 0 +20.59(+0.51%)
Jun 26, 2020 4103 4157 4024 4045 0 -57.43(-1.40%)
Jun 25, 2020 4036 4105 4005 4102 0 +58.83(+1.46%)
Jun 24, 2020 4043 4099 3966 4043 0 -37.70(-0.92%)
Jun 23, 2020 4153 4169 4065 4081 0 -33.50(-0.81%)
Jun 22, 2020 4084 4159 4024 4114 0 +28.48(+0.70%)
Jun 19, 2020 4255 4256 4071 4086 0 -108.67(-2.59%)
Jun 18, 2020 4208 4237 4135 4195 0 -47.42(-1.12%)
Jun 17, 2020 4248 4292 4196 4242 0 +12.55(+0.30%)
Jun 16, 2020 4303 4333 4177 4229 0 +41.97(+1.00%)
Jun 15, 2020 4020 4207 4002 4187 0 +79.97(+1.95%)
Jun 12, 2020 4108 4142 4004 4107 0 +72.50(+1.80%)
Jun 11, 2020 4134 4168 4010 4035 0 -185.24(-4.39%)
Jun 10, 2020 4305 4336 4206 4220 0 -96.16(-2.23%)
Jun 09, 2020 4243 4343 4199 4316 0 +22.65(+0.53%)
Jun 08, 2020 4295 4354 4248 4294 0 +23.44(+0.55%)
Jun 05, 2020 4247 4315 4189 4270 0 +131.16(+3.17%)
Jun 04, 2020 4212 4237 4083 4139 0 -100.79(-2.38%)
Jun 03, 2020 4239 4317 4213 4240 0 +20.02(+0.47%)
Jun 02, 2020 4244 4265 4154 4220 0 +21.95(+0.52%)
Jun 01, 2020 4176 4240 4134 4198 0 +20.65(+0.49%)
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%)
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.