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, 2014 2895 2895 2895 2895 0 -50.19(-1.70%)
Dec 30, 2014 2950 2968 2937 2946 0 -7.64(-0.26%)
Dec 29, 2014 2933 2966 2930 2953 0 +15.79(+0.54%)
Dec 26, 2014 2930 2951 2924 2937 0 +12.69(+0.43%)
Dec 24, 2014 2925 2925 2925 2925 0 -13.56(-0.46%)
Dec 23, 2014 2947 2959 2928 2938 0 -0.99(-0.03%)
Dec 22, 2014 2898 2942 2893 2939 0 +47.94(+1.66%)
Dec 19, 2014 2903 2914 2880 2891 0 -7.29(-0.25%)
Dec 18, 2014 2890 2904 2862 2899 0 +29.34(+1.02%)
Dec 17, 2014 2823 2871 2804 2869 0 +58.33(+2.08%)
Dec 16, 2014 2811 2820 2811 2811 0 -11.72(-0.42%)
Dec 15, 2014 2869 2878 2815 2823 0 -40.43(-1.41%)
Dec 12, 2014 2887 2914 2861 2863 0 -35.88(-1.24%)
Dec 11, 2014 2921 2928 2893 2899 0 -24.18(-0.83%)
Dec 10, 2014 2933 2950 2907 2923 0 -13.54(-0.46%)
Dec 09, 2014 2906 2950 2901 2937 0 +12.71(+0.43%)
Dec 08, 2014 2906 2944 2902 2924 0 +17.64(+0.61%)
Dec 05, 2014 2908 2919 2881 2906 0 -10.36(-0.36%)
Dec 04, 2014 2908 2926 2886 2917 0 -0.15(-0.01%)
Dec 03, 2014 2919 2933 2898 2917 0 -0.87(-0.03%)
Dec 02, 2014 2914 2929 2891 2918 0 +3.83(+0.13%)
Dec 01, 2014 2926 2947 2906 2914 0 -18.81(-0.64%)
Nov 28, 2014 2934 2973 2926 2933 0 +8.76(+0.30%)
Nov 26, 2014 2924 2924 2924 2924 0 +32.00(+1.11%)
Nov 25, 2014 2893 2903 2879 2892 0 +3.30(+0.11%)
Nov 24, 2014 2892 2910 2879 2889 0 +5.00(+0.17%)
Nov 21, 2014 2877 2890 2861 2884 0 +27.64(+0.97%)
Nov 20, 2014 2854 2866 2842 2856 0 -3.07(-0.11%)
Nov 19, 2014 2892 2901 2854 2859 0 -36.37(-1.26%)
Nov 18, 2014 2896 2908 2880 2895 0 +2.02(+0.07%)
Nov 17, 2014 2885 2909 2879 2893 0 +11.02(+0.38%)
Nov 14, 2014 2903 2918 2875 2882 0 -25.58(-0.88%)
Nov 13, 2014 2898 2917 2886 2908 0 +17.61(+0.61%)
Nov 12, 2014 2908 2919 2884 2890 0 -19.67(-0.68%)
Nov 11, 2014 2921 2927 2898 2910 0 -12.07(-0.41%)
Nov 10, 2014 2891 2925 2886 2922 0 +29.37(+1.02%)
Nov 07, 2014 2899 2908 2874 2893 0 -3.13(-0.11%)
Nov 06, 2014 2913 2926 2891 2896 0 -15.18(-0.52%)
Nov 05, 2014 2910 2923 2888 2911 0 +5.43(+0.19%)
Nov 04, 2014 2903 2918 2882 2906 0 -2.90(-0.10%)
Nov 03, 2014 2889 2920 2872 2909 0 +17.45(+0.60%)
Oct 31, 2014 2871 2897 2831 2891 0 +59.64(+2.11%)
Oct 30, 2014 2811 2842 2800 2831 0 +0.18(+0.01%)
Oct 28, 2014 2822 2834 2806 2831 0 +10.79(+0.38%)
Oct 27, 2014 2784 2822 2783 2821 0 +34.85(+1.25%)
Oct 24, 2014 2797 2808 2770 2786 0 -12.20(-0.44%)
Oct 23, 2014 2794 2810 2774 2798 0 +26.58(+0.96%)
Oct 21, 2014 2748 2774 2731 2771 0 +32.41(+1.18%)
Oct 20, 2014 2709 2741 2702 2739 0 +30.80(+1.14%)
Oct 17, 2014 2708 2714 2706 2708 0 +16.65(+0.62%)
Oct 16, 2014 2670 2704 2656 2691 0 -0.24(-0.01%)
Oct 15, 2014 2685 2715 2656 2692 0 -12.27(-0.45%)
Oct 14, 2014 2660 2722 2654 2704 0 +50.33(+1.90%)
Oct 13, 2014 2645 2679 2636 2654 0 +10.10(+0.38%)
Oct 10, 2014 2658 2679 2637 2644 0 -10.44(-0.39%)
Oct 09, 2014 2651 2682 2642 2654 0 +3.55(+0.13%)
Oct 08, 2014 2593 2654 2587 2650 0 +60.77(+2.35%)
Oct 07, 2014 2604 2615 2587 2590 0 -16.78(-0.64%)
Oct 06, 2014 2611 2630 2601 2606 0 -3.22(-0.12%)
Oct 03, 2014 2608 2624 2585 2610 0 +15.43(+0.59%)
Oct 02, 2014 2594 2612 2577 2594 0 -0.36(-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.