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 30, 2019 4654 4684 4634 4667 0 +25.78(+0.56%)
Aug 29, 2019 4624 4657 4605 4642 0 +32.64(+0.71%)
Aug 28, 2019 4605 4638 4587 4609 0 +10.05(+0.22%)
Aug 27, 2019 4625 4657 4592 4599 0 -7.46(-0.16%)
Aug 26, 2019 4590 4619 4564 4606 0 +26.15(+0.57%)
Aug 23, 2019 4639 4677 4562 4580 0 -53.93(-1.16%)
Aug 22, 2019 4626 4650 4601 4634 0 +12.83(+0.28%)
Aug 21, 2019 4623 4653 4594 4621 0 +11.14(+0.24%)
Aug 20, 2019 4657 4666 4603 4610 0 -28.51(-0.61%)
Aug 19, 2019 4623 4657 4592 4639 0 +33.89(+0.74%)
Aug 16, 2019 4582 4635 4564 4605 0 +31.26(+0.68%)
Aug 15, 2019 4504 4582 4491 4574 0 +78.45(+1.75%)
Aug 14, 2019 4548 4564 4488 4495 0 -52.44(-1.15%)
Aug 13, 2019 4533 4562 4491 4548 0 +9.09(+0.20%)
Aug 12, 2019 4533 4563 4505 4538 0 -1.00(-0.02%)
Aug 09, 2019 4534 4565 4487 4540 0 +6.25(+0.14%)
Aug 08, 2019 4477 4541 4446 4533 0 +48.83(+1.09%)
Aug 07, 2019 4419 4512 4391 4484 0 +55.91(+1.26%)
Aug 06, 2019 4361 4461 4341 4429 0 +64.65(+1.48%)
Aug 05, 2019 4417 4435 4310 4364 0 -62.74(-1.42%)
Aug 02, 2019 4400 4456 4376 4427 0 +34.53(+0.79%)
Aug 01, 2019 4349 4417 4318 4392 0 +42.85(+0.99%)
Jul 31, 2019 4359 4428 4323 4349 0 -8.06(-0.18%)
Jul 30, 2019 4319 4392 4302 4357 0 +44.03(+1.02%)
Jul 29, 2019 4298 4342 4279 4313 0 +33.25(+0.78%)
Jul 26, 2019 4310 4326 4254 4280 0 -23.34(-0.54%)
Jul 25, 2019 4329 4348 4264 4303 0 -32.06(-0.74%)
Jul 24, 2019 4353 4365 4312 4335 0 -11.25(-0.26%)
Jul 23, 2019 4322 4359 4293 4347 0 +28.83(+0.67%)
Jul 22, 2019 4338 4347 4305 4318 0 -12.83(-0.30%)
Jul 19, 2019 4422 4428 4326 4331 0 -76.71(-1.74%)
Jul 18, 2019 4393 4426 4369 4407 0 +1.86(+0.04%)
Jul 17, 2019 4427 4434 4374 4406 0 -5.07(-0.11%)
Jul 16, 2019 4423 4439 4392 4411 0 -15.81(-0.36%)
Jul 15, 2019 4430 4458 4406 4426 0 +7.57(+0.17%)
Jul 12, 2019 4432 4440 4398 4419 0 -3.62(-0.08%)
Jul 11, 2019 4456 4471 4395 4422 0 -40.06(-0.90%)
Jul 10, 2019 4447 4472 4414 4462 0 +30.84(+0.70%)
Jul 09, 2019 4400 4444 4393 4432 0 +32.45(+0.74%)
Jul 08, 2019 4382 4422 4367 4399 0 +15.94(+0.36%)
Jul 05, 2019 4369 4406 4321 4383 0 -21.40(-0.49%)
Jul 03, 2019 4349 4412 4344 4405 0 +69.80(+1.61%)
Jul 02, 2019 4276 4361 4270 4335 0 +80.79(+1.90%)
Jul 01, 2019 4295 4300 4202 4254 0 -12.14(-0.28%)
Jun 28, 2019 4242 4288 4236 4266 0 +24.31(+0.57%)
Jun 27, 2019 4214 4252 4208 4242 0 +36.01(+0.86%)
Jun 26, 2019 4294 4299 4177 4206 0 -89.05(-2.07%)
Jun 25, 2019 4356 4372 4291 4295 0 -48.02(-1.11%)
Jun 24, 2019 4362 4375 4327 4343 0 -8.24(-0.19%)
Jun 21, 2019 4385 4387 4323 4351 0 -59.64(-1.35%)
Jun 20, 2019 4422 4440 4397 4411 0 +10.83(+0.25%)
Jun 19, 2019 4365 4416 4326 4400 0 +28.11(+0.64%)
Jun 18, 2019 4414 4437 4343 4372 0 -24.42(-0.56%)
Jun 17, 2019 4382 4422 4362 4396 0 +24.81(+0.57%)
Jun 14, 2019 4361 4395 4342 4372 0 +7.31(+0.17%)
Jun 13, 2019 4352 4371 4337 4364 0 -0.98(-0.02%)
Jun 12, 2019 4364 4401 4348 4365 0 +14.20(+0.33%)
Jun 11, 2019 4354 4374 4305 4351 0 -2.27(-0.05%)
Jun 10, 2019 4371 4377 4323 4353 0 -11.12(-0.25%)
Jun 07, 2019 4374 4409 4358 4364 0 +13.72(+0.32%)
Jun 06, 2019 4356 4370 4316 4351 0 +2.60(+0.06%)
Jun 05, 2019 4259 4352 4245 4348 0 +110.61(+2.61%)
Jun 04, 2019 4270 4278 4199 4237 0 -37.89(-0.89%)
Jun 03, 2019 4283 4327 4233 4275 0 +2.70(+0.06%)
May 31, 2019 4216 4291 4208 4273 0 +49.68(+1.18%)
May 30, 2019 4201 4236 4194 4223 0 +27.87(+0.66%)
May 29, 2019 4238 4243 4172 4195 0 -37.75(-0.89%)
May 28, 2019 4294 4309 4232 4233 0 -40.89(-0.96%)
May 24, 2019 4264 4294 4257 4274 0 +26.88(+0.63%)
May 23, 2019 4218 4265 4206 4247 0 +22.45(+0.53%)
May 22, 2019 4221 4243 4201 4224 0 +11.01(+0.26%)
May 21, 2019 4192 4232 4186 4213 0 +22.62(+0.54%)
May 20, 2019 4212 4230 4174 4191 0 -21.79(-0.52%)
May 17, 2019 4196 4222 4177 4213 0 +2.04(+0.05%)
May 16, 2019 4193 4226 4184 4211 0 +25.90(+0.62%)
May 15, 2019 4175 4220 4160 4185 0 +9.43(+0.23%)
May 14, 2019 4180 4209 4155 4175 0 -5.64(-0.13%)
May 13, 2019 4129 4191 4124 4181 0 +26.79(+0.64%)
May 10, 2019 4115 4167 4107 4154 0 +42.03(+1.02%)
May 09, 2019 4097 4126 4065 4112 0 +13.35(+0.33%)
May 08, 2019 4129 4167 4089 4099 0 -3.42(-0.08%)
May 07, 2019 4171 4177 4076 4102 0 -75.35(-1.80%)
May 06, 2019 4166 4204 4142 4177 0 -15.43(-0.37%)
May 03, 2019 4184 4217 4158 4193 0 +21.32(+0.51%)
May 02, 2019 4135 4220 4114 4172 0 +39.08(+0.95%)
May 01, 2019 4114 4188 4098 4132 0 +19.24(+0.47%)
Apr 30, 2019 4067 4135 4041 4113 0 +50.90(+1.25%)
Apr 29, 2019 4086 4113 4044 4062 0 -27.78(-0.68%)
Apr 26, 2019 4080 4110 4030 4090 0 +8.38(+0.21%)
Apr 25, 2019 4066 4100 4043 4082 0 -5.66(-0.14%)
Apr 24, 2019 4049 4100 4034 4087 0 +51.24(+1.27%)
Apr 23, 2019 4017 4066 3995 4036 0 +21.38(+0.53%)
Apr 22, 2019 4051 4058 3975 4015 0 -49.37(-1.21%)
Apr 18, 2019 4034 4083 4021 4064 0 +34.11(+0.85%)
Apr 17, 2019 4058 4067 4004 4030 0 -20.75(-0.51%)
Apr 16, 2019 4132 4141 4026 4051 0 -80.38(-1.95%)
Apr 15, 2019 4160 4167 4113 4131 0 -24.91(-0.60%)
Apr 12, 2019 4119 4157 4092 4156 0 +31.56(+0.77%)
Apr 11, 2019 4131 4154 4103 4124 0 -4.42(-0.11%)
Apr 10, 2019 4122 4139 4099 4129 0 +26.43(+0.64%)
Apr 09, 2019 4115 4132 4090 4102 0 +5.65(+0.14%)
Apr 08, 2019 4115 4121 4073 4097 0 -23.69(-0.57%)
Apr 05, 2019 4102 4125 4090 4121 0 +19.17(+0.47%)
Apr 04, 2019 4124 4129 4078 4101 0 -17.90(-0.43%)
Apr 03, 2019 4122 4141 4084 4119 0 -2.64(-0.06%)
Apr 02, 2019 4093 4128 4054 4122 0 +34.92(+0.85%)
Apr 01, 2019 4077 4096 4037 4087 0 +4.26(+0.10%)
Mar 29, 2019 4108 4112 4071 4083 0 -23.34(-0.57%)
Mar 28, 2019 4091 4120 4074 4106 0 +17.74(+0.43%)
Mar 27, 2019 4104 4119 4059 4088 0 -15.74(-0.38%)
Mar 26, 2019 4092 4122 4072 4104 0 -6.97(-0.17%)
Mar 25, 2019 4101 4135 4081 4111 0 +10.94(+0.27%)
Mar 22, 2019 4113 4167 4097 4100 0 -9.15(-0.22%)
Mar 21, 2019 4034 4115 4024 4109 0 +68.33(+1.69%)
Mar 20, 2019 4019 4064 3993 4041 0 +23.19(+0.58%)
Mar 19, 2019 4012 4036 3992 4018 0 -8.73(-0.22%)
Mar 18, 2019 4031 4050 4004 4026 0 -4.02(-0.10%)
Mar 15, 2019 4047 4055 4008 4030 0 -14.18(-0.35%)
Mar 14, 2019 4044 4059 4017 4045 0 -5.32(-0.13%)
Mar 13, 2019 4035 4077 4026 4050 0 +23.76(+0.59%)
Mar 12, 2019 4012 4040 3998 4026 0 +9.41(+0.23%)
Mar 11, 2019 3955 4020 3954 4017 0 +74.05(+1.88%)
Mar 08, 2019 3941 3974 3914 3943 0 +3.22(+0.08%)
Mar 07, 2019 3949 3978 3928 3940 0 +1.25(+0.03%)
Mar 06, 2019 3951 3965 3925 3938 0 -7.26(-0.18%)
Mar 05, 2019 3920 3964 3917 3946 0 +15.50(+0.39%)
Mar 04, 2019 3938 3951 3882 3930 0 +4.63(+0.12%)
Mar 01, 2019 3912 3939 3874 3925 0 +14.28(+0.37%)
Feb 28, 2019 3890 3949 3859 3911 0 +20.51(+0.53%)
Feb 27, 2019 3835 3915 3813 3891 0 +45.41(+1.18%)
Feb 26, 2019 3862 3874 3819 3845 0 -5.73(-0.15%)
Feb 25, 2019 3874 3881 3827 3851 0 -18.00(-0.47%)
Feb 22, 2019 3839 3888 3819 3869 0 +41.69(+1.09%)
Feb 21, 2019 3865 3876 3800 3827 0 -75.86(-1.94%)
Feb 20, 2019 3926 3946 3866 3903 0 -26.54(-0.68%)
Feb 19, 2019 3920 3943 3898 3930 0 +11.80(+0.30%)
Feb 15, 2019 3921 3932 3886 3918 0 +14.61(+0.37%)
Feb 14, 2019 3894 3926 3865 3903 0 +12.02(+0.31%)
Feb 13, 2019 3862 3904 3846 3891 0 +14.67(+0.38%)
Feb 12, 2019 3922 3927 3865 3877 0 -45.38(-1.16%)
Feb 11, 2019 3904 3940 3894 3922 0 +10.06(+0.26%)
Feb 08, 2019 3883 3934 3869 3912 0 +25.97(+0.67%)
Feb 07, 2019 3840 3899 3820 3886 0 +53.26(+1.39%)
Feb 06, 2019 3855 3859 3810 3833 0 -27.61(-0.72%)
Feb 05, 2019 3861 3880 3824 3860 0 +5.68(+0.15%)
Feb 04, 2019 3835 3860 3811 3855 0 +10.20(+0.27%)
Feb 01, 2019 3878 3887 3786 3844 0 -31.24(-0.81%)
Jan 31, 2019 3830 3888 3804 3876 0 +41.42(+1.08%)
Jan 30, 2019 3808 3859 3802 3834 0 +18.53(+0.49%)
Jan 29, 2019 3774 3820 3760 3816 0 +45.05(+1.19%)
Jan 28, 2019 3721 3778 3701 3771 0 +46.09(+1.24%)
Jan 25, 2019 3686 3728 3674 3725 0 +44.34(+1.20%)
Jan 24, 2019 3682 3706 3659 3680 0 +2.68(+0.07%)
Jan 23, 2019 3682 3697 3631 3677 0 -6.96(-0.19%)
Jan 22, 2019 3709 3719 3653 3684 0 -26.54(-0.72%)
Jan 18, 2019 3719 3730 3680 3711 0 -2.65(-0.07%)
Jan 17, 2019 3695 3727 3680 3714 0 +9.22(+0.25%)
Jan 16, 2019 3686 3720 3662 3704 0 +10.33(+0.28%)
Jan 15, 2019 3650 3706 3646 3694 0 +49.44(+1.36%)
Jan 14, 2019 3644 3677 3621 3645 0 -3.70(-0.10%)
Jan 11, 2019 3634 3664 3612 3648 0 +13.61(+0.37%)
Jan 10, 2019 3571 3653 3562 3635 0 +66.53(+1.86%)
Jan 09, 2019 3622 3628 3528 3568 0 -52.33(-1.45%)
Jan 08, 2019 3554 3626 3550 3621 0 +62.94(+1.77%)
Jan 07, 2019 3551 3596 3536 3558 0 +9.06(+0.26%)
Jan 04, 2019 3549 3601 3522 3549 0 +4.89(+0.14%)
Jan 03, 2019 3507 3597 3501 3544 0 +35.12(+1.00%)
Jan 02, 2019 3602 3605 3486 3509 0 -123.70(-3.41%)
Dec 31, 2018 3619 3638 3578 3632 0 +19.71(+0.55%)
Dec 28, 2018 3630 3664 3587 3613 0 +1.78(+0.05%)
Dec 27, 2018 3581 3615 3500 3611 0 +15.84(+0.44%)
Dec 26, 2018 3522 3598 3482 3595 0 +79.40(+2.26%)
Dec 24, 2018 3646 3655 3508 3516 0 -135.85(-3.72%)
Dec 21, 2018 3673 3760 3635 3651 0 -14.21(-0.39%)
Dec 20, 2018 3696 3724 3637 3666 0 -37.94(-1.02%)
Dec 19, 2018 3726 3755 3684 3704 0 -16.23(-0.44%)
Dec 18, 2018 3684 3745 3677 3720 0 +57.71(+1.58%)
Dec 17, 2018 3798 3809 3651 3662 0 -128.86(-3.40%)
Dec 14, 2018 3762 3811 3732 3791 0 +24.12(+0.64%)
Dec 13, 2018 3775 3839 3741 3767 0 -32.59(-0.86%)
Dec 12, 2018 3899 3917 3791 3799 0 -84.63(-2.18%)
Dec 11, 2018 3907 3940 3872 3884 0 -21.19(-0.54%)
Dec 10, 2018 3919 3929 3849 3905 0 -5.52(-0.14%)
Dec 07, 2018 3942 3951 3885 3911 0 -39.66(-1.00%)
Dec 06, 2018 3840 3956 3797 3950 0 +98.59(+2.56%)
Dec 04, 2018 3892 3936 3839 3852 0 -39.65(-1.02%)
Dec 03, 2018 3887 3909 3846 3891 0 +14.46(+0.37%)
Nov 30, 2018 3852 3882 3819 3877 0 +39.69(+1.03%)
Nov 29, 2018 3823 3863 3787 3837 0 +9.88(+0.26%)
Nov 28, 2018 3784 3842 3775 3827 0 +41.09(+1.09%)
Nov 27, 2018 3765 3792 3735 3786 0 +24.74(+0.66%)
Nov 26, 2018 3773 3789 3743 3762 0 +2.42(+0.06%)
Nov 23, 2018 3765 3779 3736 3759 0 -8.24(-0.22%)
Nov 21, 2018 3767 3767 3767 3767 0 -13.74(-0.36%)
Nov 20, 2018 3837 3862 3769 3781 0 -49.70(-1.30%)
Nov 19, 2018 3826 3862 3794 3831 0 +9.88(+0.26%)
Nov 16, 2018 3760 3833 3752 3821 0 +53.24(+1.41%)
Nov 15, 2018 3779 3794 3742 3768 0 -27.82(-0.73%)
Nov 14, 2018 3799 3831 3775 3796 0 +10.49(+0.28%)
Nov 13, 2018 3782 3799 3746 3785 0 +7.80(+0.21%)
Nov 12, 2018 3762 3817 3754 3777 0 +20.08(+0.53%)
Nov 09, 2018 3760 3791 3731 3757 0 -2.04(-0.05%)
Nov 08, 2018 3732 3765 3717 3759 0 +15.74(+0.42%)
Nov 07, 2018 3729 3755 3698 3743 0 +29.10(+0.78%)
Nov 06, 2018 3699 3729 3686 3714 0 +20.84(+0.56%)
Nov 05, 2018 3638 3715 3637 3694 0 +60.95(+1.68%)
Nov 02, 2018 3704 3717 3587 3633 0 -69.33(-1.87%)
Nov 01, 2018 3683 3738 3658 3702 0 +27.63(+0.75%)
Oct 31, 2018 3722 3761 3657 3674 0 -40.43(-1.09%)
Oct 30, 2018 3704 3786 3669 3715 0 +4.20(+0.11%)
Oct 29, 2018 3662 3735 3650 3710 0 +71.11(+1.95%)
Oct 26, 2018 3746 3756 3604 3639 0 -79.74(-2.14%)
Oct 24, 2018 3669 3756 3654 3719 0 +56.59(+1.55%)
Oct 23, 2018 3623 3684 3599 3663 0 +26.14(+0.72%)
Oct 22, 2018 3693 3716 3633 3636 0 -45.21(-1.23%)
Oct 19, 2018 3659 3695 3641 3682 0 +31.81(+0.87%)
Oct 18, 2018 3643 3681 3628 3650 0 +4.21(+0.12%)
Oct 17, 2018 3655 3671 3616 3646 0 -9.08(-0.25%)
Oct 16, 2018 3611 3668 3595 3655 0 +50.66(+1.41%)
Oct 15, 2018 3573 3642 3573 3604 0 +20.08(+0.56%)
Oct 12, 2018 3592 3610 3554 3584 0 +9.12(+0.26%)
Oct 11, 2018 3671 3672 3562 3575 0 -81.10(-2.22%)
Oct 10, 2018 3693 3725 3654 3656 0 -46.41(-1.25%)
Oct 09, 2018 3689 3707 3660 3702 0 +15.97(+0.43%)
Oct 08, 2018 3645 3709 3641 3686 0 +44.55(+1.22%)
Oct 05, 2018 3631 3665 3622 3642 0 +15.53(+0.43%)
Oct 04, 2018 3613 3633 3570 3626 0 -5.02(-0.14%)
Oct 03, 2018 3675 3690 3601 3631 0 -39.49(-1.08%)
Oct 02, 2018 3670 3686 3654 3671 0 +7.10(+0.19%)
Oct 01, 2018 3714 3720 3660 3664 0 -45.12(-1.22%)
Sep 28, 2018 3663 3711 3657 3709 0 +48.87(+1.34%)
Sep 27, 2018 3678 3702 3648 3660 0 -16.80(-0.46%)
Sep 26, 2018 3717 3728 3673 3677 0 -34.21(-0.92%)
Sep 25, 2018 3715 3748 3699 3711 0 -19.26(-0.52%)
Sep 24, 2018 3793 3799 3713 3730 0 -74.52(-1.96%)
Sep 21, 2018 3807 3836 3790 3805 0 -9.43(-0.25%)
Sep 20, 2018 3797 3824 3777 3814 0 +20.59(+0.54%)
Sep 19, 2018 3834 3837 3781 3794 0 -33.45(-0.87%)
Sep 18, 2018 3861 3879 3816 3827 0 -35.59(-0.92%)
Sep 17, 2018 3838 3873 3824 3863 0 +25.71(+0.67%)
Sep 14, 2018 3873 3876 3812 3837 0 -46.49(-1.20%)
Sep 13, 2018 3884 3907 3869 3883 0 +1.99(+0.05%)
Sep 12, 2018 3875 3901 3853 3881 0 +7.78(+0.20%)
Sep 11, 2018 3871 3906 3861 3874 0 -29.04(-0.74%)
Sep 10, 2018 3894 3926 3884 3903 0 +34.02(+0.88%)
Sep 07, 2018 3931 3935 3862 3869 0 -80.93(-2.05%)
Sep 06, 2018 3952 3975 3936 3950 0 +6.14(+0.16%)
Sep 05, 2018 3899 3954 3881 3943 0 +32.95(+0.84%)
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.