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, 2018 3930 3930 3930 3930 0 +18.34(+0.47%)
Aug 30, 2018 3936 3941 3899 3912 0 -18.06(-0.46%)
Aug 29, 2018 3953 3962 3923 3930 0 -19.83(-0.50%)
Aug 28, 2018 3915 3951 3893 3950 0 +37.12(+0.95%)
Aug 27, 2018 3935 3942 3881 3913 0 -11.52(-0.29%)
Aug 24, 2018 3892 3937 3886 3924 0 +31.88(+0.82%)
Aug 23, 2018 3889 3910 3880 3892 0 +4.99(+0.13%)
Aug 22, 2018 3945 3959 3864 3887 0 -101.35(-2.54%)
Aug 21, 2018 4021 4030 3984 3989 0 -37.90(-0.94%)
Aug 20, 2018 4048 4072 4019 4026 0 -18.76(-0.46%)
Aug 17, 2018 4003 4050 3996 4045 0 +48.15(+1.20%)
Aug 16, 2018 3959 4006 3955 3997 0 +36.98(+0.93%)
Aug 15, 2018 3921 3971 3911 3960 0 +41.04(+1.05%)
Aug 14, 2018 3912 3938 3897 3919 0 +4.77(+0.12%)
Aug 13, 2018 3913 3942 3901 3914 0 +1.51(+0.04%)
Aug 10, 2018 3928 3957 3902 3913 0 -23.94(-0.61%)
Aug 09, 2018 3951 3971 3928 3937 0 -12.12(-0.31%)
Aug 08, 2018 3956 3980 3933 3949 0 -3.18(-0.08%)
Aug 07, 2018 3948 3963 3921 3952 0 +4.41(+0.11%)
Aug 06, 2018 3930 3968 3913 3948 0 +18.63(+0.47%)
Aug 03, 2018 3880 3947 3869 3929 0 +56.78(+1.47%)
Aug 02, 2018 3814 3927 3795 3872 0 -77.92(-1.97%)
Aug 01, 2018 3874 3956 3851 3950 0 -4.61(-0.12%)
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%)
May 01, 2018 3662 3724 3641 3702 0 +39.11(+1.07%)
Apr 30, 2018 3695 3714 3650 3663 0 -16.78(-0.46%)
Apr 27, 2018 3599 3695 3591 3679 0 +67.18(+1.86%)
Apr 26, 2018 3553 3651 3542 3612 0 +86.99(+2.47%)
Apr 25, 2018 3516 3545 3493 3525 0 -1.16(-0.03%)
Apr 24, 2018 3517 3545 3498 3526 0 +12.34(+0.35%)
Apr 23, 2018 3522 3537 3499 3514 0 -2.48(-0.07%)
Apr 20, 2018 3550 3563 3508 3516 0 -25.69(-0.73%)
Apr 19, 2018 3596 3597 3513 3542 0 -63.24(-1.75%)
Apr 18, 2018 3617 3630 3596 3605 0 -4.75(-0.13%)
Apr 17, 2018 3581 3637 3562 3610 0 +42.38(+1.19%)
Apr 16, 2018 3569 3592 3543 3568 0 +12.06(+0.34%)
Apr 13, 2018 3531 3558 3514 3556 0 +35.14(+1.00%)
Apr 12, 2018 3585 3587 3504 3521 0 -61.04(-1.70%)
Apr 11, 2018 3582 3619 3564 3582 0 -8.11(-0.23%)
Apr 10, 2018 3595 3621 3569 3590 0 +4.78(+0.13%)
Apr 09, 2018 3587 3623 3573 3585 0 +1.72(+0.05%)
Apr 06, 2018 3622 3644 3573 3583 0 -35.09(-0.97%)
Apr 05, 2018 3639 3645 3575 3618 0 -21.53(-0.59%)
Apr 04, 2018 3576 3652 3562 3640 0 +51.82(+1.44%)
Apr 03, 2018 3568 3607 3530 3588 0 +22.42(+0.63%)
Apr 02, 2018 3624 3634 3536 3566 0 -51.63(-1.43%)
Mar 29, 2018 3617 3617 3617 3617 0 -6.55(-0.18%)
Mar 28, 2018 3567 3643 3559 3624 0 +67.86(+1.91%)
Mar 27, 2018 3535 3601 3490 3556 0 +29.85(+0.85%)
Mar 26, 2018 3505 3541 3473 3526 0 +47.74(+1.37%)
Mar 23, 2018 3533 3558 3470 3478 0 -52.79(-1.49%)
Mar 22, 2018 3570 3607 3526 3531 0 -47.34(-1.32%)
Mar 21, 2018 3594 3613 3547 3578 0 -15.98(-0.44%)
Mar 20, 2018 3588 3617 3573 3594 0 +10.12(+0.28%)
Mar 19, 2018 3616 3619 3561 3584 0 -32.81(-0.91%)
Mar 16, 2018 3580 3624 3572 3617 0 +35.71(+1.00%)
Mar 15, 2018 3578 3593 3557 3581 0 +5.58(+0.16%)
Mar 14, 2018 3607 3621 3550 3576 0 -33.15(-0.92%)
Mar 13, 2018 3606 3631 3588 3609 0 -3.25(-0.09%)
Mar 12, 2018 3615 3634 3593 3612 0 +1.23(+0.03%)
Mar 09, 2018 3611 3624 3563 3611 0 +8.44(+0.23%)
Mar 08, 2018 3581 3613 3558 3603 0 +24.38(+0.68%)
Mar 07, 2018 3578 3580 3569 3578 0 +14.33(+0.40%)
Mar 06, 2018 3542 3580 3513 3564 0 +16.57(+0.47%)
Mar 05, 2018 3485 3574 3483 3547 0 +51.66(+1.48%)
Mar 02, 2018 3506 3527 3449 3496 0 -15.37(-0.44%)
Mar 01, 2018 3492 3557 3467 3511 0 +11.16(+0.32%)
Feb 28, 2018 3499 3545 3480 3500 0 +18.31(+0.53%)
Feb 27, 2018 3547 3566 3469 3482 0 -59.54(-1.68%)
Feb 26, 2018 3552 3571 3507 3541 0 -0.04(-0.00%)
Feb 23, 2018 3495 3546 3479 3541 0 +56.93(+1.63%)
Feb 22, 2018 3449 3504 3417 3484 0 +65.48(+1.92%)
Feb 21, 2018 3419 3500 3374 3419 0 +14.15(+0.42%)
Feb 20, 2018 3443 3483 3398 3405 0 -57.52(-1.66%)
Feb 16, 2018 3462 3462 3462 3462 0 -33.81(-0.97%)
Feb 15, 2018 3461 3508 3435 3496 0 +48.75(+1.41%)
Feb 14, 2018 3449 3465 3398 3447 0 -28.40(-0.82%)
Feb 13, 2018 3446 3494 3426 3476 0 +27.61(+0.80%)
Feb 12, 2018 3430 3460 3337 3448 0 +32.20(+0.94%)
Feb 09, 2018 3326 3443 3299 3416 0 +113.38(+3.43%)
Feb 08, 2018 3418 3436 3299 3302 0 -118.54(-3.47%)
Feb 07, 2018 3407 3478 3393 3421 0 +2.74(+0.08%)
Feb 06, 2018 3389 3453 3334 3418 0 -49.71(-1.43%)
Feb 05, 2018 3515 3542 3407 3468 0 -62.17(-1.76%)
Feb 02, 2018 3521 3558 3484 3530 0 -14.84(-0.42%)
Feb 01, 2018 3644 3656 3538 3545 0 -95.45(-2.62%)
Jan 31, 2018 3561 3644 3547 3640 0 +81.56(+2.29%)
Jan 30, 2018 3550 3578 3524 3559 0 +5.32(+0.15%)
Jan 29, 2018 3605 3608 3529 3553 0 -52.38(-1.45%)
Jan 26, 2018 3621 3629 3577 3606 0 -4.28(-0.12%)
Jan 25, 2018 3615 3634 3580 3610 0 -15.42(-0.43%)
Jan 24, 2018 3661 3669 3610 3626 0 -39.18(-1.07%)
Jan 23, 2018 3610 3675 3596 3665 0 +59.43(+1.65%)
Jan 22, 2018 3577 3614 3555 3605 0 +36.53(+1.02%)
Jan 19, 2018 3562 3578 3540 3569 0 +15.67(+0.44%)
Jan 18, 2018 3571 3587 3532 3553 0 -28.73(-0.80%)
Jan 17, 2018 3571 3605 3543 3582 0 +20.85(+0.59%)
Jan 16, 2018 3556 3614 3549 3561 0 +17.99(+0.51%)
Jan 12, 2018 3543 3543 3543 3543 0 -35.18(-0.98%)
Jan 11, 2018 3602 3617 3562 3578 0 -13.55(-0.38%)
Jan 10, 2018 3650 3655 3588 3592 0 -75.82(-2.07%)
Jan 09, 2018 3718 3727 3663 3668 0 -46.90(-1.26%)
Jan 08, 2018 3689 3729 3684 3714 0 +28.88(+0.78%)
Jan 05, 2018 3698 3716 3678 3686 0 -3.98(-0.11%)
Jan 04, 2018 3729 3754 3674 3690 0 -63.90(-1.70%)
Jan 03, 2018 3750 3783 3735 3753 0 +8.48(+0.23%)
Jan 02, 2018 3804 3807 3759 3745 0 -45.43(-1.20%)
Dec 29, 2017 3790 3790 3790 3790 0 -5.56(-0.15%)
Dec 28, 2017 3780 3805 3764 3796 0 +11.60(+0.31%)
Dec 27, 2017 3771 3799 3766 3784 0 +24.11(+0.64%)
Dec 26, 2017 3737 3776 3728 3760 0 +29.33(+0.79%)
Dec 22, 2017 3711 3741 3696 3731 0 +41.20(+1.12%)
Dec 21, 2017 3721 3729 3683 3690 0 -22.08(-0.59%)
Dec 20, 2017 3758 3775 3708 3712 0 -52.73(-1.40%)
Dec 19, 2017 3842 3849 3757 3765 0 -75.08(-1.96%)
Dec 18, 2017 3839 3883 3828 3840 0 +8.71(+0.23%)
Dec 15, 2017 3846 3855 3807 3831 0 +7.75(+0.20%)
Dec 14, 2017 3827 3849 3806 3823 0 -16.76(-0.44%)
Dec 13, 2017 3834 3859 3824 3840 0 +7.33(+0.19%)
Dec 12, 2017 3832 3848 3793 3833 0 +5.62(+0.15%)
Dec 11, 2017 3808 3833 3784 3827 0 +15.36(+0.40%)
Dec 08, 2017 3785 3829 3773 3812 0 +42.09(+1.12%)
Dec 07, 2017 3782 3807 3736 3769 0 -12.17(-0.32%)
Dec 06, 2017 3777 3807 3759 3782 0 +8.90(+0.24%)
Dec 05, 2017 3782 3815 3740 3773 0 +9.32(+0.25%)
Dec 04, 2017 3843 3860 3756 3763 0 -80.43(-2.09%)
Dec 01, 2017 3844 3869 3809 3844 0 +12.73(+0.33%)
Nov 30, 2017 3814 3850 3796 3831 0 +24.47(+0.64%)
Nov 29, 2017 3803 3839 3764 3807 0 -2.31(-0.06%)
Nov 28, 2017 3853 3870 3765 3809 0 -58.78(-1.52%)
Nov 27, 2017 3856 3886 3842 3868 0 +22.41(+0.58%)
Nov 24, 2017 3840 3859 3827 3845 0 +13.47(+0.35%)
Nov 22, 2017 3839 3855 3810 3832 0 -16.02(-0.42%)
Nov 21, 2017 3834 3854 3814 3848 0 +23.13(+0.60%)
Nov 20, 2017 3835 3849 3816 3825 0 -9.24(-0.24%)
Nov 17, 2017 3850 3867 3821 3834 0 -31.95(-0.83%)
Nov 16, 2017 3808 3884 3799 3866 0 +53.58(+1.41%)
Nov 15, 2017 3872 3886 3805 3812 0 -58.99(-1.52%)
Nov 14, 2017 3868 3887 3847 3871 0 -7.38(-0.19%)
Nov 13, 2017 3850 3896 3839 3879 0 +37.43(+0.97%)
Nov 10, 2017 3836 3858 3808 3841 0 -4.70(-0.12%)
Nov 09, 2017 3865 3881 3838 3846 0 -28.99(-0.75%)
Nov 08, 2017 3849 3894 3839 3875 0 +27.69(+0.72%)
Nov 07, 2017 3826 3867 3808 3847 0 +18.48(+0.48%)
Nov 06, 2017 3808 3865 3803 3829 0 +30.81(+0.81%)
Nov 03, 2017 3765 3814 3746 3798 0 +23.49(+0.62%)
Nov 02, 2017 3746 3816 3737 3775 0 +34.57(+0.92%)
Nov 01, 2017 3763 3772 3721 3740 0 -9.41(-0.25%)
Oct 31, 2017 3741 3765 3709 3749 0 +8.45(+0.23%)
Oct 30, 2017 3715 3755 3701 3741 0 +21.36(+0.57%)
Oct 27, 2017 3669 3734 3657 3720 0 +42.41(+1.15%)
Oct 26, 2017 3720 3764 3610 3677 0 -109.69(-2.90%)
Oct 25, 2017 3775 3809 3749 3787 0 +12.66(+0.34%)
Oct 24, 2017 3806 3827 3754 3774 0 -38.32(-1.01%)
Oct 23, 2017 3835 3860 3801 3813 0 -28.58(-0.74%)
Oct 20, 2017 3853 3859 3819 3841 0 -10.38(-0.27%)
Oct 19, 2017 3852 3866 3825 3851 0 +2.89(+0.08%)
Oct 18, 2017 3849 3873 3826 3849 0 -4.99(-0.13%)
Oct 17, 2017 3846 3874 3822 3854 0 -2.93(-0.08%)
Oct 16, 2017 3872 3888 3839 3856 0 -14.99(-0.39%)
Oct 13, 2017 3870 3895 3840 3871 0 +14.21(+0.37%)
Oct 12, 2017 3816 3859 3811 3857 0 +45.42(+1.19%)
Oct 11, 2017 3788 3822 3772 3812 0 +25.66(+0.68%)
Oct 10, 2017 3788 3822 3763 3786 0 +3.25(+0.09%)
Oct 09, 2017 3772 3800 3753 3783 0 +9.90(+0.26%)
Oct 06, 2017 3763 3780 3732 3773 0 -3.24(-0.09%)
Oct 05, 2017 3766 3794 3749 3776 0 +17.17(+0.46%)
Oct 04, 2017 3736 3763 3714 3759 0 +18.73(+0.50%)
Oct 03, 2017 3772 3784 3729 3740 0 -27.24(-0.72%)
Oct 02, 2017 3774 3793 3752 3768 0 +3.60(+0.10%)
Sep 29, 2017 3726 3773 3709 3764 0 +34.98(+0.94%)
Sep 28, 2017 3701 3733 3676 3729 0 +19.43(+0.52%)
Sep 27, 2017 3718 3738 3662 3710 0 -19.44(-0.52%)
Sep 26, 2017 3745 3757 3724 3729 0 -11.92(-0.32%)
Sep 25, 2017 3730 3760 3715 3741 0 +10.62(+0.28%)
Sep 22, 2017 3771 3784 3719 3730 0 -33.07(-0.88%)
Sep 21, 2017 3751 3797 3739 3763 0 +14.43(+0.38%)
Sep 20, 2017 3788 3799 3725 3749 0 -32.55(-0.86%)
Sep 19, 2017 3785 3794 3755 3782 0 -1.42(-0.04%)
Sep 18, 2017 3772 3799 3754 3783 0 +10.76(+0.29%)
Sep 15, 2017 3779 3804 3739 3772 0 -10.23(-0.27%)
Sep 14, 2017 3733 3797 3702 3782 0 +40.12(+1.07%)
Sep 13, 2017 3758 3772 3704 3742 0 -17.66(-0.47%)
Sep 12, 2017 3809 3817 3744 3760 0 -72.83(-1.90%)
Sep 11, 2017 3827 3873 3769 3833 0 -5.71(-0.15%)
Sep 08, 2017 3802 3867 3787 3839 0 +28.41(+0.75%)
Sep 07, 2017 3745 3832 3735 3810 0 +73.93(+1.98%)
Sep 06, 2017 3728 3763 3714 3736 0 +19.86(+0.53%)
Sep 05, 2017 3699 3729 3679 3716 0 +16.68(+0.45%)
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.