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 (%)
Dec 31, 2019 4172 4214 4159 4212 0 +41.21(+0.99%)
Dec 30, 2019 4163 4183 4142 4171 0 -5.56(-0.13%)
Dec 27, 2019 4185 4194 4156 4177 0 +5.70(+0.14%)
Dec 26, 2019 4151 4175 4130 4171 0 +24.80(+0.60%)
Dec 24, 2019 4152 4166 4126 4146 0 +4.89(+0.12%)
Dec 23, 2019 4182 4196 4130 4141 0 -29.92(-0.72%)
Dec 20, 2019 4195 4209 4152 4171 0 +8.20(+0.20%)
Dec 19, 2019 4115 4169 4099 4163 0 +41.32(+1.00%)
Dec 18, 2019 4063 4134 4056 4122 0 +60.84(+1.50%)
Dec 17, 2019 4097 4107 4049 4061 0 -30.82(-0.75%)
Dec 16, 2019 4076 4106 4030 4092 0 +25.62(+0.63%)
Dec 13, 2019 4062 4090 4019 4066 0 +0.28(+0.01%)
Dec 12, 2019 4139 4158 4057 4066 0 -90.76(-2.18%)
Dec 11, 2019 4202 4205 4131 4157 0 -35.33(-0.84%)
Dec 10, 2019 4209 4236 4171 4192 0 -33.63(-0.80%)
Dec 09, 2019 4231 4243 4195 4225 0 -5.73(-0.14%)
Dec 06, 2019 4223 4256 4206 4231 0 +16.48(+0.39%)
Dec 05, 2019 4211 4236 4183 4215 0 -0.82(-0.02%)
Dec 04, 2019 4186 4239 4178 4216 0 +9.46(+0.22%)
Dec 03, 2019 4180 4225 4154 4206 0 +34.51(+0.83%)
Dec 02, 2019 4215 4228 4165 4172 0 -48.77(-1.16%)
Nov 29, 2019 4240 4256 4213 4220 0 -17.95(-0.42%)
Nov 27, 2019 4219 4243 4202 4238 0 +8.92(+0.21%)
Nov 26, 2019 4161 4233 4155 4229 0 +65.91(+1.58%)
Nov 25, 2019 4193 4216 4152 4163 0 -8.64(-0.21%)
Nov 22, 2019 4195 4201 4147 4172 0 -15.27(-0.36%)
Nov 21, 2019 4226 4228 4168 4187 0 -48.85(-1.15%)
Nov 20, 2019 4242 4258 4199 4236 0 -1.39(-0.03%)
Nov 19, 2019 4209 4251 4189 4238 0 +16.92(+0.40%)
Nov 18, 2019 4212 4247 4197 4221 0 +13.02(+0.31%)
Nov 15, 2019 4193 4215 4172 4208 0 +19.98(+0.48%)
Nov 14, 2019 4161 4196 4154 4188 0 +34.93(+0.84%)
Nov 13, 2019 4137 4178 4120 4153 0 +36.19(+0.88%)
Nov 12, 2019 4154 4192 4110 4117 0 -32.59(-0.79%)
Nov 11, 2019 4148 4180 4136 4149 0 +2.56(+0.06%)
Nov 08, 2019 4174 4196 4133 4147 0 -50.96(-1.21%)
Nov 07, 2019 4225 4251 4168 4198 0 -40.32(-0.95%)
Nov 06, 2019 4250 4275 4210 4238 0 +2.48(+0.06%)
Nov 05, 2019 4264 4271 4203 4235 0 -40.94(-0.96%)
Nov 04, 2019 4333 4338 4261 4276 0 -60.86(-1.40%)
Nov 01, 2019 4389 4404 4307 4337 0 -37.25(-0.85%)
Oct 31, 2019 4399 4433 4354 4374 0 -14.38(-0.33%)
Oct 30, 2019 4407 4430 4272 4389 0 -94.20(-2.10%)
Oct 29, 2019 4485 4534 4430 4483 0 -1.79(-0.04%)
Oct 28, 2019 4502 4513 4469 4485 0 -9.97(-0.22%)
Oct 25, 2019 4571 4574 4487 4495 0 -93.79(-2.04%)
Oct 24, 2019 4585 4612 4549 4589 0 +13.50(+0.30%)
Oct 23, 2019 4571 4595 4531 4575 0 +13.02(+0.29%)
Oct 22, 2019 4596 4618 4548 4562 0 -27.44(-0.60%)
Oct 21, 2019 4549 4593 4534 4590 0 +43.90(+0.97%)
Oct 18, 2019 4527 4554 4493 4546 0 +19.12(+0.42%)
Oct 17, 2019 4533 4564 4511 4526 0 -3.36(-0.07%)
Oct 16, 2019 4521 4540 4483 4530 0 +7.64(+0.17%)
Oct 15, 2019 4547 4562 4493 4522 0 -22.66(-0.50%)
Oct 14, 2019 4556 4566 4531 4545 0 -3.14(-0.07%)
Oct 11, 2019 4574 4588 4541 4548 0 -18.18(-0.40%)
Oct 10, 2019 4567 4587 4540 4566 0 -7.06(-0.15%)
Oct 09, 2019 4568 4606 4553 4573 0 +17.54(+0.39%)
Oct 08, 2019 4558 4592 4519 4556 0 -0.40(-0.01%)
Oct 07, 2019 4555 4590 4531 4556 0 -19.53(-0.43%)
Oct 04, 2019 4562 4597 4542 4576 0 +20.34(+0.45%)
Oct 03, 2019 4493 4573 4490 4555 0 +64.55(+1.44%)
Oct 02, 2019 4497 4527 4459 4491 0 +0.27(+0.01%)
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.