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 (%)
Oct 31, 2016 3399 3460 3375 3456 0 +77.73(+2.30%)
Oct 28, 2016 3338 3406 3318 3378 0 +56.04(+1.69%)
Oct 27, 2016 3455 3469 3293 3322 0 -163.42(-4.69%)
Oct 26, 2016 3472 3501 3444 3486 0 +2.41(+0.07%)
Oct 25, 2016 3454 3488 3436 3483 0 +14.83(+0.43%)
Oct 24, 2016 3476 3507 3443 3468 0 +8.55(+0.25%)
Oct 21, 2016 3475 3499 3447 3460 0 -35.08(-1.00%)
Oct 20, 2016 3509 3530 3474 3495 0 -8.22(-0.23%)
Oct 19, 2016 3508 3515 3472 3503 0 -3.68(-0.10%)
Oct 18, 2016 3503 3524 3474 3507 0 +20.74(+0.59%)
Oct 17, 2016 3474 3499 3463 3486 0 +13.27(+0.38%)
Oct 14, 2016 3477 3503 3450 3473 0 -0.34(-0.01%)
Oct 13, 2016 3431 3485 3421 3473 0 +25.73(+0.75%)
Oct 12, 2016 3406 3457 3391 3447 0 +49.03(+1.44%)
Oct 11, 2016 3425 3445 3386 3398 0 -37.31(-1.09%)
Oct 10, 2016 3431 3454 3417 3436 0 +7.77(+0.23%)
Oct 07, 2016 3428 3428 3419 3428 0 +17.67(+0.52%)
Oct 06, 2016 3385 3442 3346 3410 0 +21.21(+0.63%)
Oct 05, 2016 3470 3490 3374 3389 0 -71.41(-2.06%)
Oct 04, 2016 3535 3538 3435 3461 0 -198.85(-5.43%)
Sep 26, 2016 3627 3674 3617 3659 0 +23.34(+0.64%)
Sep 23, 2016 3606 3656 3577 3636 0 +6.77(+0.19%)
Sep 22, 2016 3569 3645 3567 3629 0 +76.62(+2.16%)
Sep 21, 2016 3521 3560 3470 3553 0 +30.34(+0.86%)
Sep 20, 2016 3526 3547 3503 3522 0 +6.35(+0.18%)
Sep 19, 2016 3494 3524 3482 3516 0 +28.16(+0.81%)
Sep 16, 2016 3473 3503 3462 3488 0 +2.04(+0.06%)
Sep 15, 2016 3474 3494 3454 3486 0 +7.55(+0.22%)
Sep 14, 2016 3479 3505 3461 3478 0 +5.32(+0.15%)
Sep 13, 2016 3529 3548 3466 3473 0 -92.46(-2.59%)
Sep 12, 2016 3539 3594 3512 3565 0 +4.92(+0.14%)
Sep 09, 2016 3644 3665 3556 3560 0 -114.82(-3.12%)
Sep 08, 2016 3704 3710 3666 3675 0 -44.60(-1.20%)
Sep 07, 2016 3693 3728 3672 3720 0 +25.28(+0.68%)
Sep 06, 2016 3700 3718 3638 3695 0 -4.10(-0.11%)
Sep 02, 2016 3699 3699 3699 3699 0 +26.20(+0.71%)
Sep 01, 2016 3653 3698 3633 3672 0 +21.94(+0.60%)
Aug 31, 2016 3644 3677 3624 3651 0 +2.66(+0.07%)
Aug 30, 2016 3676 3682 3615 3648 0 -26.48(-0.72%)
Aug 29, 2016 3651 3685 3644 3674 0 +34.77(+0.96%)
Aug 26, 2016 3664 3695 3603 3640 0 -21.72(-0.59%)
Aug 25, 2016 3647 3695 3638 3661 0 +19.43(+0.53%)
Aug 24, 2016 3679 3683 3627 3642 0 -35.95(-0.98%)
Aug 23, 2016 3700 3707 3670 3678 0 -15.71(-0.43%)
Aug 22, 2016 3671 3704 3655 3694 0 +33.35(+0.91%)
Aug 19, 2016 3685 3695 3637 3660 0 -31.29(-0.85%)
Aug 18, 2016 3710 3716 3674 3691 0 -16.05(-0.43%)
Aug 17, 2016 3705 3721 3675 3708 0 +9.29(+0.25%)
Aug 16, 2016 3716 3724 3680 3698 0 -28.95(-0.78%)
Aug 15, 2016 3758 3768 3717 3727 0 -26.46(-0.70%)
Aug 12, 2016 3744 3802 3729 3754 0 +11.76(+0.31%)
Aug 11, 2016 3755 3772 3712 3742 0 -16.89(-0.45%)
Aug 10, 2016 3755 3777 3737 3759 0 +2.56(+0.07%)
Aug 09, 2016 3725 3764 3694 3756 0 +28.73(+0.77%)
Aug 08, 2016 3746 3773 3714 3727 0 -23.03(-0.61%)
Aug 05, 2016 3751 3794 3705 3750 0 +3.59(+0.10%)
Aug 04, 2016 3771 3784 3715 3747 0 -27.26(-0.72%)
Aug 03, 2016 3807 3815 3739 3774 0 -34.13(-0.90%)
Aug 02, 2016 3866 3880 3788 3808 0 -75.51(-1.94%)
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.