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, 2013 2291 2291 2291 0 -10.31(-0.45%)
Dec 30, 2013 2296 2316 2288 2301 0 +6.71(+0.29%)
Dec 27, 2013 2297 2306 2278 2294 0 -2.83(-0.12%)
Dec 26, 2013 2306 2321 2288 2297 0 -5.82(-0.25%)
Dec 24, 2013 2303 2303 2303 0 +3.65(+0.16%)
Dec 23, 2013 2304 2322 2291 2299 0 +1.72(+0.07%)
Dec 20, 2013 2275 2300 2267 2298 0 +23.83(+1.05%)
Dec 19, 2013 2278 2286 2257 2274 0 -19.47(-0.85%)
Dec 18, 2013 2256 2298 2223 2293 0 +34.23(+1.52%)
Dec 17, 2013 2242 2270 2229 2259 0 +7.62(+0.34%)
Dec 16, 2013 2247 2264 2231 2251 0 +15.57(+0.70%)
Dec 13, 2013 2240 2274 2228 2236 0 +0.49(+0.02%)
Dec 12, 2013 2249 2262 2230 2235 0 -16.41(-0.73%)
Dec 11, 2013 2305 2308 2248 2252 0 -65.22(-2.82%)
Dec 10, 2013 2318 2341 2305 2317 0 -2.73(-0.12%)
Dec 09, 2013 2316 2330 2298 2320 0 +6.73(+0.29%)
Dec 06, 2013 2304 2326 2289 2313 0 +27.54(+1.21%)
Dec 05, 2013 2280 2303 2262 2285 0 +4.59(+0.20%)
Dec 04, 2013 2262 2312 2240 2281 0 +9.94(+0.44%)
Dec 03, 2013 2284 2303 2256 2271 0 -25.06(-1.09%)
Dec 02, 2013 2309 2320 2273 2296 0 -12.49(-0.54%)
Nov 29, 2013 2334 2342 2304 2308 0 -18.64(-0.80%)
Nov 27, 2013 2327 2327 2327 0 +23.88(+1.04%)
Nov 26, 2013 2321 2329 2299 2303 0 -14.73(-0.64%)
Nov 25, 2013 2333 2343 2311 2318 0 -10.68(-0.46%)
Nov 22, 2013 2330 2338 2304 2329 0 -0.65(-0.03%)
Nov 21, 2013 2324 2342 2306 2329 0 +15.91(+0.69%)
Nov 20, 2013 2339 2357 2303 2313 0 -24.82(-1.06%)
Nov 19, 2013 2368 2378 2329 2338 0 -37.02(-1.56%)
Nov 18, 2013 2405 2412 2367 2375 0 -30.55(-1.27%)
Nov 15, 2013 2398 2415 2375 2406 0 +7.82(+0.33%)
Nov 14, 2013 2379 2414 2372 2398 0 +40.55(+1.72%)
Nov 12, 2013 2364 2372 2336 2357 0 -13.37(-0.56%)
Nov 11, 2013 2362 2387 2356 2371 0 +5.57(+0.24%)
Nov 08, 2013 2386 2393 2330 2365 0 -30.55(-1.28%)
Nov 07, 2013 2446 2451 2382 2396 0 -47.46(-1.94%)
Nov 06, 2013 2476 2487 2439 2443 0 -14.78(-0.60%)
Nov 05, 2013 2484 2492 2450 2458 0 -46.74(-1.87%)
Nov 04, 2013 2503 2519 2469 2505 0 +0.25(+0.01%)
Nov 01, 2013 2484 2569 2462 2504 0 +24.88(+1.00%)
Oct 31, 2013 2499 2510 2456 2479 0 -20.61(-0.82%)
Oct 30, 2013 2542 2550 2488 2500 0 -71.19(-2.77%)
Oct 29, 2013 2602 2607 2551 2571 0 -30.01(-1.15%)
Oct 28, 2013 2617 2621 2569 2601 0 -18.68(-0.71%)
Oct 25, 2013 2595 2627 2575 2620 0 +29.38(+1.13%)
Oct 24, 2013 2582 2598 2569 2591 0 +8.87(+0.34%)
Oct 23, 2013 2567 2584 2547 2582 0 +7.04(+0.27%)
Oct 22, 2013 2566 2589 2540 2575 0 +9.92(+0.39%)
Oct 21, 2013 2579 2583 2545 2565 0 -15.30(-0.59%)
Oct 18, 2013 2602 2605 2563 2580 0 -8.16(-0.32%)
Oct 17, 2013 2534 2594 2527 2588 0 +43.20(+1.70%)
Oct 16, 2013 2510 2549 2504 2545 0 +45.26(+1.81%)
Oct 15, 2013 2497 2520 2487 2500 0 -7.03(-0.28%)
Oct 14, 2013 2508 2522 2489 2507 0 -13.55(-0.54%)
Oct 11, 2013 2485 2528 2472 2520 0 +31.73(+1.28%)
Oct 10, 2013 2447 2492 2439 2489 0 +64.72(+2.67%)
Oct 09, 2013 2425 2452 2413 2424 0 +1.27(+0.05%)
Oct 08, 2013 2447 2458 2419 2423 0 -26.37(-1.08%)
Oct 07, 2013 2417 2463 2402 2449 0 +17.18(+0.71%)
Oct 04, 2013 2426 2454 2412 2432 0 +6.64(+0.27%)
Oct 03, 2013 2459 2469 2407 2425 0 -38.81(-1.58%)
Oct 02, 2013 2453 2474 2436 2464 0 +2.02(+0.08%)
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.