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 (%)
Aug 31, 2015 3095 3109 3026 3030 0 -67.65(-2.18%)
Aug 28, 2015 3106 3118 3078 3097 0 -10.84(-0.35%)
Aug 27, 2015 3067 3144 3043 3108 0 +62.88(+2.06%)
Aug 26, 2015 3016 3055 2978 3045 0 +80.59(+2.72%)
Aug 25, 2015 3118 3150 2960 2965 0 -77.43(-2.55%)
Aug 24, 2015 3071 3172 3029 3042 0 -159.21(-4.97%)
Aug 21, 2015 3235 3256 3200 3201 0 -49.58(-1.53%)
Aug 20, 2015 3255 3282 3239 3251 0 -16.83(-0.52%)
Aug 19, 2015 3258 3285 3246 3268 0 -6.86(-0.21%)
Aug 18, 2015 3262 3283 3252 3275 0 +9.02(+0.28%)
Aug 17, 2015 3246 3269 3228 3266 0 +22.01(+0.68%)
Aug 14, 2015 3208 3249 3190 3244 0 +29.37(+0.91%)
Aug 13, 2015 3188 3232 3170 3214 0 +19.76(+0.62%)
Aug 12, 2015 3169 3197 3155 3195 0 +16.61(+0.52%)
Aug 11, 2015 3151 3199 3143 3178 0 +22.43(+0.71%)
Aug 10, 2015 3191 3201 3144 3156 0 -19.34(-0.61%)
Aug 07, 2015 3160 3187 3143 3175 0 +16.64(+0.53%)
Aug 06, 2015 3141 3167 3111 3158 0 +15.63(+0.50%)
Aug 05, 2015 3161 3175 3131 3143 0 -7.86(-0.25%)
Aug 04, 2015 3124 3183 3112 3150 0 -3.01(-0.10%)
Aug 03, 2015 3139 3162 3130 3153 0 +16.35(+0.52%)
Jul 31, 2015 3128 3167 3112 3137 0 +27.80(+0.89%)
Jul 30, 2015 3105 3121 3073 3109 0 +5.68(+0.18%)
Jul 29, 2015 3091 3113 3072 3104 0 +12.30(+0.40%)
Jul 28, 2015 3091 3108 3069 3091 0 +0.00(+0.00%)
Jul 27, 2015 3085 3109 3075 3091 0 +6.16(+0.20%)
Jul 24, 2015 3072 3103 3061 3085 0 +10.94(+0.36%)
Jul 23, 2015 3094 3102 3052 3074 0 -18.14(-0.59%)
Jul 22, 2015 3079 3104 3077 3092 0 +13.03(+0.42%)
Jul 21, 2015 3087 3102 3066 3079 0 -3.69(-0.12%)
Jul 20, 2015 3063 3093 3046 3083 0 +19.38(+0.63%)
Jul 17, 2015 3080 3085 3050 3064 0 -21.62(-0.70%)
Jul 16, 2015 3070 3093 3063 3085 0 +24.20(+0.79%)
Jul 15, 2015 3049 3078 3029 3061 0 +1.94(+0.06%)
Jul 14, 2015 3050 3072 3030 3059 0 +12.67(+0.42%)
Jul 13, 2015 3062 3089 3027 3046 0 +2.07(+0.07%)
Jul 10, 2015 3020 3066 3009 3044 0 +36.49(+1.21%)
Jul 09, 2015 3021 3040 2999 3008 0 -5.22(-0.17%)
Jul 08, 2015 2993 3030 2983 3013 0 +3.14(+0.10%)
Jul 07, 2015 2970 3024 2960 3010 0 +50.58(+1.71%)
Jul 06, 2015 2933 2967 2926 2959 0 +13.84(+0.47%)
Jul 02, 2015 2946 2946 2946 2946 0 +8.53(+0.29%)
Jul 01, 2015 2886 2939 2860 2937 0 +51.26(+1.78%)
Jun 30, 2015 2885 2912 2862 2886 0 +16.73(+0.58%)
Jun 29, 2015 2900 2925 2867 2869 0 -36.37(-1.25%)
Jun 26, 2015 2890 2912 2873 2905 0 +16.83(+0.58%)
Jun 25, 2015 2900 2918 2884 2889 0 -23.23(-0.80%)
Jun 24, 2015 2943 2958 2910 2912 0 -28.25(-0.96%)
Jun 23, 2015 2955 2979 2935 2940 0 -31.05(-1.05%)
Jun 22, 2015 3007 3019 2967 2971 0 -32.35(-1.08%)
Jun 19, 2015 3018 3026 2987 3003 0 -20.32(-0.67%)
Jun 18, 2015 2978 3037 2977 3024 0 +48.82(+1.64%)
Jun 17, 2015 2962 2982 2932 2975 0 +18.01(+0.61%)
Jun 16, 2015 2923 2965 2915 2957 0 +34.11(+1.17%)
Jun 15, 2015 2932 2938 2904 2923 0 -15.18(-0.52%)
Jun 12, 2015 2931 2950 2914 2938 0 +4.79(+0.16%)
Jun 11, 2015 2917 2944 2910 2933 0 +11.25(+0.39%)
Jun 10, 2015 2903 2957 2892 2922 0 +24.61(+0.85%)
Jun 09, 2015 2919 2930 2891 2897 0 -18.33(-0.63%)
Jun 08, 2015 2927 2937 2908 2916 0 -11.73(-0.40%)
Jun 05, 2015 2953 2962 2917 2927 0 -42.41(-1.43%)
Jun 04, 2015 2980 2993 2960 2970 0 -15.39(-0.52%)
Jun 03, 2015 3019 3026 2974 2985 0 -37.93(-1.25%)
Jun 02, 2015 3034 3041 3007 3023 0 -23.16(-0.76%)
Jun 01, 2015 3014 3059 3004 3046 0 +34.52(+1.15%)
May 29, 2015 3046 3055 2999 3012 0 -30.35(-1.00%)
May 28, 2015 3056 3068 3025 3042 0 -11.49(-0.38%)
May 27, 2015 3027 3060 3019 3054 0 +28.92(+0.96%)
May 26, 2015 3035 3040 3008 3025 0 -15.41(-0.51%)
May 22, 2015 3040 3040 3040 3040 0 +2.92(+0.10%)
May 21, 2015 3059 3071 3023 3037 0 -20.92(-0.68%)
May 20, 2015 3067 3082 3049 3058 0 -7.92(-0.26%)
May 19, 2015 3081 3092 3054 3066 0 -22.24(-0.72%)
May 18, 2015 3084 3106 3070 3088 0 -7.85(-0.25%)
May 15, 2015 3060 3100 3051 3096 0 +44.46(+1.46%)
May 14, 2015 3001 3056 2994 3052 0 +65.18(+2.18%)
May 13, 2015 3027 3050 2976 2986 0 -31.68(-1.05%)
May 12, 2015 3000 3030 2954 3018 0 +24.95(+0.83%)
May 11, 2015 3033 3045 2984 2993 0 -44.45(-1.46%)
May 08, 2015 3005 3066 2995 3038 0 +61.39(+2.06%)
May 07, 2015 2925 2987 2914 2976 0 +60.35(+2.07%)
May 06, 2015 2928 2944 2894 2916 0 +2.09(+0.07%)
May 05, 2015 2959 2972 2903 2914 0 -57.02(-1.92%)
May 04, 2015 2967 2989 2960 2971 0 +11.27(+0.38%)
May 01, 2015 2935 2990 2931 2960 0 +28.19(+0.96%)
Apr 30, 2015 2936 2960 2907 2931 0 -6.52(-0.22%)
Apr 29, 2015 2980 2994 2925 2938 0 -63.84(-2.13%)
Apr 28, 2015 3007 3020 2979 3002 0 -12.65(-0.42%)
Apr 27, 2015 3034 3047 3005 3014 0 -12.31(-0.41%)
Apr 24, 2015 3024 3048 3005 3027 0 +12.10(+0.40%)
Apr 23, 2015 3010 3029 2996 3015 0 +3.06(+0.10%)
Apr 22, 2015 3007 3022 2996 3012 0 +7.46(+0.25%)
Apr 21, 2015 3002 3019 2984 3004 0 +11.36(+0.38%)
Apr 20, 2015 2976 3003 2966 2993 0 +21.33(+0.72%)
Apr 17, 2015 2981 2992 2952 2971 0 -20.98(-0.70%)
Apr 16, 2015 2976 3005 2963 2992 0 +8.43(+0.28%)
Apr 15, 2015 3009 3021 2980 2984 0 -20.05(-0.67%)
Apr 14, 2015 3007 3029 2994 3004 0 +6.63(+0.22%)
Apr 13, 2015 3017 3033 2995 2997 0 -20.91(-0.69%)
Apr 10, 2015 3038 3062 3007 3018 0 -0.08(-0.00%)
Apr 09, 2015 3067 3078 3007 3018 0 -56.34(-1.83%)
Apr 08, 2015 3072 3084 3062 3075 0 +5.57(+0.18%)
Apr 07, 2015 3107 3110 3064 3069 0 -37.87(-1.22%)
Apr 06, 2015 3087 3117 3080 3107 0 +26.21(+0.85%)
Apr 02, 2015 3081 3081 3081 3081 0 +18.66(+0.61%)
Apr 01, 2015 3086 3098 3040 3062 0 -19.94(-0.65%)
Mar 31, 2015 3105 3124 3073 3082 0 -28.30(-0.91%)
Mar 30, 2015 3078 3117 3067 3110 0 +39.33(+1.28%)
Mar 27, 2015 3069 3090 3050 3071 0 -1.76(-0.06%)
Mar 26, 2015 3071 3097 3057 3073 0 -10.62(-0.34%)
Mar 25, 2015 3129 3142 3078 3083 0 -41.77(-1.34%)
Mar 24, 2015 3157 3170 3123 3125 0 -33.67(-1.07%)
Mar 23, 2015 3144 3183 3123 3159 0 +12.22(+0.39%)
Mar 20, 2015 3073 3152 3063 3147 0 +85.47(+2.79%)
Mar 19, 2015 3049 3081 3040 3061 0 +8.34(+0.27%)
Mar 18, 2015 2996 3062 2968 3053 0 +56.77(+1.89%)
Mar 17, 2015 2993 3014 2977 2996 0 -1.25(-0.04%)
Mar 16, 2015 2980 3017 2974 2997 0 +25.56(+0.86%)
Mar 13, 2015 2980 2989 2945 2972 0 -4.72(-0.16%)
Mar 12, 2015 2939 2983 2932 2976 0 +43.82(+1.49%)
Mar 11, 2015 2931 2959 2915 2933 0 -3.55(-0.12%)
Mar 10, 2015 2941 2963 2918 2936 0 -11.47(-0.39%)
Mar 09, 2015 2960 2980 2938 2948 0 +2.38(+0.08%)
Mar 06, 2015 2996 3002 2924 2945 0 -100.99(-3.32%)
Mar 05, 2015 3042 3071 3028 3046 0 +9.53(+0.31%)
Mar 04, 2015 3037 3076 3027 3037 0 -33.98(-1.11%)
Mar 03, 2015 3072 3074 3063 3071 0 -10.91(-0.35%)
Mar 02, 2015 3062 3114 3056 3082 0 +15.56(+0.51%)
Feb 27, 2015 3056 3076 3034 3066 0 +15.06(+0.49%)
Feb 26, 2015 3064 3071 3037 3051 0 -33.07(-1.07%)
Feb 25, 2015 3079 3116 3066 3084 0 +2.15(+0.07%)
Feb 24, 2015 3111 3119 3070 3082 0 -42.61(-1.36%)
Feb 23, 2015 3110 3135 3096 3125 0 +21.23(+0.68%)
Feb 20, 2015 3079 3122 3067 3103 0 +35.29(+1.15%)
Feb 19, 2015 3116 3126 3057 3068 0 -61.84(-1.98%)
Feb 18, 2015 3117 3135 3081 3130 0 +15.08(+0.48%)
Feb 17, 2015 3126 3148 3098 3115 0 -10.70(-0.34%)
Feb 13, 2015 3126 3126 3126 3126 0 -30.38(-0.96%)
Feb 12, 2015 3130 3163 3116 3156 0 +29.57(+0.95%)
Feb 11, 2015 3137 3153 3106 3126 0 -5.38(-0.17%)
Feb 10, 2015 3129 3142 3094 3132 0 +15.31(+0.49%)
Feb 09, 2015 3146 3159 3111 3116 0 -34.16(-1.08%)
Feb 06, 2015 3215 3217 3128 3151 0 -76.82(-2.38%)
Feb 05, 2015 3184 3234 3173 3227 0 +47.64(+1.50%)
Feb 04, 2015 3175 3196 3146 3180 0 -7.55(-0.24%)
Feb 03, 2015 3169 3194 3135 3187 0 +16.98(+0.54%)
Feb 02, 2015 3169 3184 3110 3170 0 +3.55(+0.11%)
Jan 30, 2015 3215 3220 3165 3167 0 -57.16(-1.77%)
Jan 29, 2015 3213 3232 3186 3224 0 +13.74(+0.43%)
Jan 28, 2015 3238 3264 3205 3210 0 -14.73(-0.46%)
Jan 27, 2015 3211 3245 3202 3225 0 +2.05(+0.06%)
Jan 26, 2015 3194 3224 3176 3223 0 +27.11(+0.85%)
Jan 23, 2015 3212 3235 3184 3196 0 -21.74(-0.68%)
Jan 22, 2015 3168 3223 3159 3217 0 +60.44(+1.91%)
Jan 21, 2015 3161 3171 3139 3157 0 -12.14(-0.38%)
Jan 20, 2015 3186 3199 3155 3169 0 -3.72(-0.12%)
Jan 16, 2015 3132 3178 3116 3173 0 +42.48(+1.36%)
Jan 15, 2015 3130 3131 3112 3130 0 +12.31(+0.39%)
Jan 14, 2015 3087 3126 3076 3118 0 +13.81(+0.44%)
Jan 13, 2015 3104 3104 3104 3104 0 +12.00(+0.39%)
Jan 12, 2015 3081 3107 3074 3092 0 +11.79(+0.38%)
Jan 09, 2015 3082 3097 3040 3081 0 -2.82(-0.09%)
Jan 08, 2015 3054 3094 3038 3083 0 +36.26(+1.19%)
Jan 07, 2015 3004 3052 2981 3047 0 +52.88(+1.77%)
Jan 06, 2015 2971 3006 2957 2994 0 +39.21(+1.33%)
Jan 05, 2015 2916 2967 2906 2955 0 +28.68(+0.98%)
Jan 02, 2015 2904 2933 2895 2926 0 +30.89(+1.07%)
Dec 31, 2014 2895 2895 2895 2895 0 -50.19(-1.70%)
Dec 30, 2014 2950 2968 2937 2946 0 -7.64(-0.26%)
Dec 29, 2014 2933 2966 2930 2953 0 +15.79(+0.54%)
Dec 26, 2014 2930 2951 2924 2937 0 +12.69(+0.43%)
Dec 24, 2014 2925 2925 2925 2925 0 -13.56(-0.46%)
Dec 23, 2014 2947 2959 2928 2938 0 -0.99(-0.03%)
Dec 22, 2014 2898 2942 2893 2939 0 +47.94(+1.66%)
Dec 19, 2014 2903 2914 2880 2891 0 -7.29(-0.25%)
Dec 18, 2014 2890 2904 2862 2899 0 +29.34(+1.02%)
Dec 17, 2014 2823 2871 2804 2869 0 +58.33(+2.08%)
Dec 16, 2014 2811 2820 2811 2811 0 -11.72(-0.42%)
Dec 15, 2014 2869 2878 2815 2823 0 -40.43(-1.41%)
Dec 12, 2014 2887 2914 2861 2863 0 -35.88(-1.24%)
Dec 11, 2014 2921 2928 2893 2899 0 -24.18(-0.83%)
Dec 10, 2014 2933 2950 2907 2923 0 -13.54(-0.46%)
Dec 09, 2014 2906 2950 2901 2937 0 +12.71(+0.43%)
Dec 08, 2014 2906 2944 2902 2924 0 +17.64(+0.61%)
Dec 05, 2014 2908 2919 2881 2906 0 -10.36(-0.36%)
Dec 04, 2014 2908 2926 2886 2917 0 -0.15(-0.01%)
Dec 03, 2014 2919 2933 2898 2917 0 -0.87(-0.03%)
Dec 02, 2014 2914 2929 2891 2918 0 +3.83(+0.13%)
Dec 01, 2014 2926 2947 2906 2914 0 -18.81(-0.64%)
Nov 28, 2014 2934 2973 2926 2933 0 +8.76(+0.30%)
Nov 26, 2014 2924 2924 2924 2924 0 +32.00(+1.11%)
Nov 25, 2014 2893 2903 2879 2892 0 +3.30(+0.11%)
Nov 24, 2014 2892 2910 2879 2889 0 +5.00(+0.17%)
Nov 21, 2014 2877 2890 2861 2884 0 +27.64(+0.97%)
Nov 20, 2014 2854 2866 2842 2856 0 -3.07(-0.11%)
Nov 19, 2014 2892 2901 2854 2859 0 -36.37(-1.26%)
Nov 18, 2014 2896 2908 2880 2895 0 +2.02(+0.07%)
Nov 17, 2014 2885 2909 2879 2893 0 +11.02(+0.38%)
Nov 14, 2014 2903 2918 2875 2882 0 -25.58(-0.88%)
Nov 13, 2014 2898 2917 2886 2908 0 +17.61(+0.61%)
Nov 12, 2014 2908 2919 2884 2890 0 -19.67(-0.68%)
Nov 11, 2014 2921 2927 2898 2910 0 -12.07(-0.41%)
Nov 10, 2014 2891 2925 2886 2922 0 +29.37(+1.02%)
Nov 07, 2014 2899 2908 2874 2893 0 -3.13(-0.11%)
Nov 06, 2014 2913 2926 2891 2896 0 -15.18(-0.52%)
Nov 05, 2014 2910 2923 2888 2911 0 +5.43(+0.19%)
Nov 04, 2014 2903 2918 2882 2906 0 -2.90(-0.10%)
Nov 03, 2014 2889 2920 2872 2909 0 +17.45(+0.60%)
Oct 31, 2014 2871 2897 2831 2891 0 +59.64(+2.11%)
Oct 30, 2014 2811 2842 2800 2831 0 +0.18(+0.01%)
Oct 28, 2014 2822 2834 2806 2831 0 +10.79(+0.38%)
Oct 27, 2014 2784 2822 2783 2821 0 +34.85(+1.25%)
Oct 24, 2014 2797 2808 2770 2786 0 -12.20(-0.44%)
Oct 23, 2014 2794 2810 2774 2798 0 +26.58(+0.96%)
Oct 21, 2014 2748 2774 2731 2771 0 +32.41(+1.18%)
Oct 20, 2014 2709 2741 2702 2739 0 +30.80(+1.14%)
Oct 17, 2014 2708 2714 2706 2708 0 +16.65(+0.62%)
Oct 16, 2014 2670 2704 2656 2691 0 -0.24(-0.01%)
Oct 15, 2014 2685 2715 2656 2692 0 -12.27(-0.45%)
Oct 14, 2014 2660 2722 2654 2704 0 +50.33(+1.90%)
Oct 13, 2014 2645 2679 2636 2654 0 +10.10(+0.38%)
Oct 10, 2014 2658 2679 2637 2644 0 -10.44(-0.39%)
Oct 09, 2014 2651 2682 2642 2654 0 +3.55(+0.13%)
Oct 08, 2014 2593 2654 2587 2650 0 +60.77(+2.35%)
Oct 07, 2014 2604 2615 2587 2590 0 -16.78(-0.64%)
Oct 06, 2014 2611 2630 2601 2606 0 -3.22(-0.12%)
Oct 03, 2014 2608 2624 2585 2610 0 +15.43(+0.59%)
Oct 02, 2014 2594 2612 2577 2594 0 -0.36(-0.01%)
Oct 01, 2014 2589 2617 2580 2595 0 +3.66(+0.14%)
Sep 30, 2014 2602 2615 2576 2591 0 -10.64(-0.41%)
Sep 29, 2014 2577 2603 2562 2602 0 +11.29(+0.44%)
Sep 26, 2014 2561 2594 2553 2590 0 +24.78(+0.97%)
Sep 25, 2014 2565 2575 2548 2565 0 -34.30(-1.32%)
Sep 19, 2014 2610 2622 2595 2600 0 +0.56(+0.02%)
Sep 18, 2014 2625 2632 2592 2599 0 -24.80(-0.95%)
Sep 17, 2014 2640 2660 2618 2624 0 -6.20(-0.24%)
Sep 16, 2014 2611 2642 2606 2630 0 +16.94(+0.65%)
Sep 15, 2014 2623 2636 2599 2613 0 -11.15(-0.42%)
Sep 12, 2014 2700 2702 2612 2624 0 -82.94(-3.06%)
Sep 11, 2014 2704 2718 2690 2707 0 -12.77(-0.47%)
Sep 10, 2014 2735 2753 2713 2720 0 -37.57(-1.36%)
Sep 09, 2014 2772 2774 2748 2758 0 -15.34(-0.55%)
Sep 08, 2014 2773 2787 2759 2773 0 +0.24(+0.01%)
Sep 05, 2014 2743 2776 2740 2773 0 +30.78(+1.12%)
Sep 04, 2014 2751 2760 2729 2742 0 -11.40(-0.41%)
Sep 03, 2014 2755 2767 2739 2753 0 +6.10(+0.22%)
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.