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, 2018 3914 3969 3900 3955 0 +57.62(+1.48%)
Jul 30, 2018 3911 3927 3866 3897 0 -4.56(-0.12%)
Jul 27, 2018 3942 3971 3870 3902 0 -16.50(-0.42%)
Jul 26, 2018 3936 3954 3903 3918 0 +2.50(+0.06%)
Jul 25, 2018 3899 3927 3885 3916 0 +24.96(+0.64%)
Jul 24, 2018 3912 3922 3878 3891 0 -21.46(-0.55%)
Jul 23, 2018 3929 3937 3892 3912 0 -21.76(-0.55%)
Jul 20, 2018 3957 3961 3907 3934 0 -27.74(-0.70%)
Jul 19, 2018 3909 3980 3902 3962 0 +48.90(+1.25%)
Jul 18, 2018 3913 3939 3883 3913 0 -13.08(-0.33%)
Jul 17, 2018 3999 4009 3914 3926 0 -67.54(-1.69%)
Jul 16, 2018 4004 4013 3958 3993 0 -30.35(-0.75%)
Jul 13, 2018 4053 4071 4014 4024 0 -21.82(-0.54%)
Jul 12, 2018 4053 4068 4032 4046 0 -0.47(-0.01%)
Jul 11, 2018 4042 4073 4029 4046 0 -5.51(-0.14%)
Jul 10, 2018 4043 4078 4023 4052 0 +12.76(+0.32%)
Jul 09, 2018 4080 4083 4001 4039 0 -35.43(-0.87%)
Jul 06, 2018 4081 4108 4058 4074 0 +2.16(+0.05%)
Jul 05, 2018 4018 4081 4005 4072 0 +57.01(+1.42%)
Jul 03, 2018 4015 4015 4015 4015 0 +37.38(+0.94%)
Jul 02, 2018 3987 4016 3931 3978 0 -9.94(-0.25%)
Jun 29, 2018 3982 4024 3947 3988 0 -10.07(-0.25%)
Jun 28, 2018 3962 4013 3953 3998 0 +29.36(+0.74%)
Jun 27, 2018 3997 4017 3961 3968 0 -23.71(-0.59%)
Jun 26, 2018 3957 4014 3937 3992 0 +39.82(+1.01%)
Jun 25, 2018 3954 3973 3917 3952 0 -0.36(-0.01%)
Jun 22, 2018 3917 3963 3899 3953 0 +39.27(+1.00%)
Jun 21, 2018 3878 3926 3863 3913 0 +36.80(+0.95%)
Jun 20, 2018 3855 3900 3847 3877 0 +21.98(+0.57%)
Jun 19, 2018 3818 3881 3813 3855 0 +18.84(+0.49%)
Jun 18, 2018 3827 3855 3804 3836 0 +1.62(+0.04%)
Jun 15, 2018 3834 3880 3829 3834 0 -11.18(-0.29%)
Jun 14, 2018 3806 3861 3802 3845 0 +37.08(+0.97%)
Jun 13, 2018 3885 3900 3798 3808 0 -68.01(-1.75%)
Jun 12, 2018 3854 3900 3840 3876 0 -0.10(-0.00%)
Jun 11, 2018 3885 3900 3858 3876 0 -9.82(-0.25%)
Jun 08, 2018 3862 3896 3846 3886 0 +27.44(+0.71%)
Jun 07, 2018 3856 3871 3823 3859 0 +11.30(+0.29%)
Jun 06, 2018 3836 3864 3819 3847 0 +4.02(+0.10%)
Jun 05, 2018 3873 3893 3837 3843 0 -24.87(-0.64%)
Jun 04, 2018 3840 3870 3816 3868 0 +44.41(+1.16%)
Jun 01, 2018 3815 3831 3784 3824 0 +14.91(+0.39%)
May 31, 2018 3806 3827 3780 3809 0 -13.16(-0.34%)
May 30, 2018 3777 3838 3763 3822 0 +42.57(+1.13%)
May 29, 2018 3752 3788 3734 3779 0 +22.45(+0.60%)
May 25, 2018 3757 3757 3757 3757 0 +11.95(+0.32%)
May 24, 2018 3748 3766 3714 3745 0 +1.30(+0.03%)
May 23, 2018 3711 3764 3704 3744 0 +41.11(+1.11%)
May 22, 2018 3709 3721 3684 3703 0 -9.12(-0.25%)
May 21, 2018 3687 3725 3657 3712 0 +38.01(+1.03%)
May 18, 2018 3682 3704 3645 3674 0 -5.08(-0.14%)
May 17, 2018 3701 3714 3668 3679 0 -30.21(-0.81%)
May 16, 2018 3738 3744 3693 3709 0 -15.07(-0.40%)
May 15, 2018 3760 3770 3708 3724 0 -60.53(-1.60%)
May 14, 2018 3814 3831 3760 3785 0 -32.56(-0.85%)
May 11, 2018 3835 3852 3810 3817 0 -6.25(-0.16%)
May 10, 2018 3816 3850 3797 3823 0 +24.80(+0.65%)
May 09, 2018 3773 3802 3755 3799 0 +32.08(+0.85%)
May 08, 2018 3782 3794 3744 3767 0 -20.34(-0.54%)
May 07, 2018 3751 3793 3728 3787 0 +42.59(+1.14%)
May 04, 2018 3705 3755 3693 3744 0 +33.75(+0.91%)
May 03, 2018 3697 3734 3666 3711 0 +16.53(+0.45%)
May 02, 2018 3678 3724 3638 3694 0 -7.63(-0.21%)
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.