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 (%)
Nov 30, 2020 4433 4503 4399 4468 0 +32.94(+0.74%)
Nov 27, 2020 4467 4478 4402 4435 0 -27.71(-0.62%)
Nov 25, 2020 4436 4482 4407 4462 0 +45.58(+1.03%)
Nov 24, 2020 4480 4515 4369 4417 0 -44.66(-1.00%)
Nov 23, 2020 4540 4583 4448 4462 0 -64.10(-1.42%)
Nov 20, 2020 4567 4588 4499 4526 0 -49.10(-1.07%)
Nov 19, 2020 4560 4594 4512 4575 0 +4.84(+0.11%)
Nov 18, 2020 4654 4703 4563 4570 0 -88.06(-1.89%)
Nov 17, 2020 4631 4688 4590 4658 0 +7.43(+0.16%)
Nov 16, 2020 4716 4720 4560 4651 0 -14.73(-0.32%)
Nov 13, 2020 4619 4682 4587 4665 0 +76.39(+1.66%)
Nov 12, 2020 4660 4673 4540 4589 0 -56.75(-1.22%)
Nov 11, 2020 4600 4664 4551 4646 0 +81.45(+1.78%)
Nov 10, 2020 4400 4590 4350 4564 0 +170.49(+3.88%)
Nov 09, 2020 4768 4823 4379 4394 0 -194.00(-4.23%)
Nov 06, 2020 4622 4688 4569 4588 0 -16.50(-0.36%)
Nov 05, 2020 4681 4714 4579 4604 0 -59.15(-1.27%)
Nov 04, 2020 4641 4751 4623 4663 0 +31.64(+0.68%)
Nov 03, 2020 4630 4665 4583 4632 0 +39.20(+0.85%)
Nov 02, 2020 4572 4634 4541 4592 0 +66.43(+1.47%)
Oct 30, 2020 4556 4592 4468 4526 0 -54.16(-1.18%)
Oct 29, 2020 4592 4633 4546 4580 0 -2.93(-0.06%)
Oct 28, 2020 4590 4651 4541 4583 0 -63.48(-1.37%)
Oct 27, 2020 4700 4741 4637 4647 0 -44.68(-0.95%)
Oct 26, 2020 4680 4716 4631 4691 0 -18.05(-0.38%)
Oct 23, 2020 4712 4727 4663 4709 0 +16.30(+0.35%)
Oct 22, 2020 4676 4726 4642 4693 0 +12.95(+0.28%)
Oct 21, 2020 4674 4721 4650 4680 0 -0.68(-0.01%)
Oct 20, 2020 4674 4718 4641 4681 0 +31.22(+0.67%)
Oct 19, 2020 4720 4732 4640 4650 0 -57.94(-1.23%)
Oct 16, 2020 4710 4752 4683 4708 0 -9.29(-0.20%)
Oct 15, 2020 4676 4765 4659 4717 0 +20.88(+0.44%)
Oct 14, 2020 4748 4765 4676 4696 0 -54.50(-1.15%)
Oct 13, 2020 4772 4793 4703 4750 0 -25.43(-0.53%)
Oct 12, 2020 4749 4794 4711 4776 0 +31.47(+0.66%)
Oct 09, 2020 4742 4765 4692 4744 0 +23.27(+0.49%)
Oct 08, 2020 4665 4744 4656 4721 0 +73.49(+1.58%)
Oct 07, 2020 4657 4688 4618 4648 0 +7.42(+0.16%)
Oct 06, 2020 4662 4695 4587 4640 0 -36.39(-0.78%)
Oct 05, 2020 4643 4687 4548 4677 0 +52.90(+1.14%)
Oct 02, 2020 4505 4644 4470 4624 0 +83.89(+1.85%)
Oct 01, 2020 4479 4551 4454 4540 0 +68.64(+1.54%)
Sep 30, 2020 4490 4520 4418 4471 0 +4.51(+0.10%)
Sep 29, 2020 4462 4508 4423 4467 0 -7.84(-0.18%)
Sep 28, 2020 4445 4500 4426 4474 0 +86.59(+1.97%)
Sep 25, 2020 4307 4392 4288 4388 0 +59.19(+1.37%)
Sep 24, 2020 4317 4396 4297 4329 0 +24.88(+0.58%)
Sep 23, 2020 4414 4429 4291 4304 0 -125.23(-2.83%)
Sep 22, 2020 4367 4462 4363 4429 0 +58.69(+1.34%)
Sep 21, 2020 4433 4476 4331 4370 0 -94.40(-2.11%)
Sep 18, 2020 4483 4521 4435 4465 0 -50.14(-1.11%)
Sep 17, 2020 4543 4586 4474 4515 0 -66.77(-1.46%)
Sep 16, 2020 4563 4632 4536 4582 0 +62.31(+1.38%)
Sep 15, 2020 4526 4590 4486 4519 0 -0.41(-0.01%)
Sep 14, 2020 4460 4544 4432 4520 0 +55.90(+1.25%)
Sep 11, 2020 4464 4512 4416 4464 0 +15.46(+0.35%)
Sep 10, 2020 4462 4500 4408 4448 0 -23.80(-0.53%)
Sep 09, 2020 4438 4556 4426 4472 0 +68.41(+1.55%)
Sep 08, 2020 4411 4449 4323 4404 0 -19.82(-0.45%)
Sep 04, 2020 4477 4514 4352 4424 0 -46.75(-1.05%)
Sep 03, 2020 4555 4604 4434 4470 0 -71.70(-1.58%)
Sep 02, 2020 4476 4548 4444 4542 0 +47.83(+1.06%)
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.