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 (%)
Mar 31, 2014 2559 2578 2536 2563 0 +12.18(+0.48%)
Mar 28, 2014 2542 2570 2534 2550 0 +13.70(+0.54%)
Mar 27, 2014 2524 2545 2509 2537 0 +4.98(+0.20%)
Mar 26, 2014 2559 2569 2520 2532 0 -22.42(-0.88%)
Mar 25, 2014 2546 2566 2530 2554 0 +19.30(+0.76%)
Mar 24, 2014 2552 2561 2519 2535 0 -17.19(-0.67%)
Mar 21, 2014 2539 2562 2525 2552 0 +26.84(+1.06%)
Mar 20, 2014 2519 2533 2487 2525 0 +1.94(+0.08%)
Mar 19, 2014 2567 2586 2511 2523 0 -40.84(-1.59%)
Mar 18, 2014 2558 2582 2534 2564 0 +0.36(+0.01%)
Mar 17, 2014 2567 2585 2549 2564 0 +6.54(+0.26%)
Mar 14, 2014 2533 2570 2537 2557 0 +11.45(+0.45%)
Mar 13, 2014 2555 2566 2533 2546 0 -9.29(-0.36%)
Mar 12, 2014 2535 2561 2535 2555 0 -8.85(-0.35%)
Mar 11, 2014 2551 2573 2540 2564 0 +21.24(+0.84%)
Mar 10, 2014 2548 2556 2527 2543 0 -6.60(-0.26%)
Mar 07, 2014 2582 2583 2532 2549 0 -36.37(-1.41%)
Mar 06, 2014 2613 2617 2580 2586 0 -19.53(-0.75%)
Mar 05, 2014 2606 2623 2586 2605 0 -1.60(-0.06%)
Mar 04, 2014 2582 2611 2578 2607 0 +36.56(+1.42%)
Mar 03, 2014 2560 2579 2542 2570 0 -4.49(-0.17%)
Feb 28, 2014 2544 2585 2541 2575 0 +31.03(+1.22%)
Feb 27, 2014 2551 2569 2528 2544 0 -6.33(-0.25%)
Feb 26, 2014 2545 2570 2528 2550 0 +2.03(+0.08%)
Feb 25, 2014 2545 2584 2525 2548 0 +8.38(+0.33%)
Feb 24, 2014 2542 2561 2532 2540 0 +3.32(+0.13%)
Feb 21, 2014 2525 2551 2497 2536 0 +11.90(+0.47%)
Feb 20, 2014 2531 2548 2506 2524 0 -3.75(-0.15%)
Feb 19, 2014 2531 2555 2518 2528 0 -7.52(-0.30%)
Feb 18, 2014 2522 2540 2507 2536 0 +15.78(+0.63%)
Feb 14, 2014 2520 2520 2520 0 +9.69(+0.39%)
Feb 13, 2014 2483 2521 2476 2510 0 +15.28(+0.61%)
Feb 12, 2014 2495 2501 2471 2495 0 +4.11(+0.17%)
Feb 11, 2014 2476 2512 2465 2491 0 +8.28(+0.33%)
Feb 10, 2014 2451 2488 2438 2482 0 +31.73(+1.29%)
Feb 07, 2014 2435 2459 2421 2451 0 +24.85(+1.02%)
Feb 06, 2014 2417 2435 2403 2426 0 +11.23(+0.47%)
Feb 05, 2014 2417 2426 2399 2415 0 -6.49(-0.27%)
Feb 04, 2014 2378 2427 2364 2421 0 +48.25(+2.03%)
Feb 03, 2014 2408 2410 2361 2373 0 -34.84(-1.45%)
Jan 31, 2014 2365 2423 2358 2408 0 +20.53(+0.86%)
Jan 30, 2014 2367 2405 2360 2387 0 +33.89(+1.44%)
Jan 29, 2014 2341 2370 2329 2353 0 -16.51(-0.70%)
Jan 28, 2014 2344 2381 2342 2370 0 +30.96(+1.32%)
Jan 27, 2014 2349 2363 2327 2339 0 -7.49(-0.32%)
Jan 24, 2014 2362 2368 2337 2346 0 -23.48(-0.99%)
Jan 23, 2014 2364 2383 2353 2370 0 -5.42(-0.23%)
Jan 22, 2014 2376 2394 2356 2375 0 +2.08(+0.09%)
Jan 21, 2014 2369 2398 2354 2373 0 +16.70(+0.71%)
Jan 17, 2014 2356 2356 2356 0 -17.51(-0.74%)
Jan 16, 2014 2366 2383 2358 2374 0 +9.32(+0.39%)
Jan 15, 2014 2355 2378 2345 2365 0 +14.00(+0.60%)
Jan 14, 2014 2339 2362 2327 2351 0 +25.43(+1.09%)
Jan 13, 2014 2329 2349 2318 2325 0 -9.53(-0.41%)
Jan 10, 2014 2319 2343 2310 2335 0 +22.38(+0.97%)
Jan 09, 2014 2303 2321 2279 2312 0 +25.18(+1.10%)
Jan 08, 2014 2292 2302 2265 2287 0 -5.32(-0.23%)
Jan 07, 2014 2301 2320 2285 2292 0 -1.91(-0.08%)
Jan 06, 2014 2307 2315 2281 2294 0 -2.81(-0.12%)
Jan 03, 2014 2281 2309 2267 2297 0 +19.41(+0.85%)
Jan 02, 2014 2291 2303 2260 2278 0 -12.84(-0.56%)
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%)
Oct 01, 2013 2426 2489 2413 2462 0 +11.38(+0.46%)
Sep 27, 2013 2458 2476 2438 2451 0 -16.73(-0.68%)
Sep 26, 2013 2458 2474 2447 2467 0 +9.87(+0.40%)
Sep 25, 2013 2442 2463 2436 2457 0 +16.72(+0.69%)
Sep 24, 2013 2462 2470 2433 2441 0 -22.38(-0.91%)
Sep 23, 2013 2470 2487 2449 2463 0 -9.62(-0.39%)
Sep 20, 2013 2519 2525 2469 2473 0 -38.22(-1.52%)
Sep 19, 2013 2507 2541 2494 2511 0 +1.75(+0.07%)
Sep 18, 2013 2405 2514 2382 2509 0 +104.59(+4.35%)
Sep 17, 2013 2395 2416 2388 2405 0 +10.33(+0.43%)
Sep 16, 2013 2416 2419 2382 2394 0 +19.26(+0.81%)
Sep 13, 2013 2367 2383 2359 2375 0 +6.73(+0.28%)
Sep 12, 2013 2387 2401 2356 2368 0 -16.84(-0.71%)
Sep 11, 2013 2373 2389 2354 2385 0 +5.60(+0.24%)
Sep 10, 2013 2374 2385 2352 2380 0 +18.33(+0.78%)
Sep 09, 2013 2314 2364 2305 2361 0 +51.29(+2.22%)
Sep 06, 2013 2307 2335 2292 2310 0 +28.35(+1.24%)
Sep 05, 2013 2305 2311 2273 2282 0 -20.63(-0.90%)
Sep 04, 2013 2299 2323 2282 2302 0 +2.40(+0.10%)
Sep 03, 2013 2339 2350 2274 2300 0 -17.36(-0.75%)
Aug 30, 2013 2317 2317 2317 0 -7.99(-0.34%)
Aug 29, 2013 2314 2332 2301 2325 0 +5.19(+0.22%)
Aug 28, 2013 2335 2343 2301 2320 0 -15.74(-0.67%)
Aug 27, 2013 2329 2348 2306 2336 0 -12.49(-0.53%)
Aug 26, 2013 2370 2378 2338 2348 0 -19.30(-0.82%)
Aug 23, 2013 2354 2377 2344 2367 0 +16.71(+0.71%)
Aug 22, 2013 2347 2358 2320 2351 0 +8.73(+0.37%)
Aug 21, 2013 2337 2381 2311 2342 0 -0.50(-0.02%)
Aug 20, 2013 2293 2351 2292 2343 0 +53.07(+2.32%)
Aug 19, 2013 2316 2328 2287 2289 0 -24.79(-1.07%)
Aug 16, 2013 2365 2372 2311 2314 0 -59.74(-2.52%)
Aug 15, 2013 2402 2410 2361 2374 0 -48.20(-1.99%)
Aug 14, 2013 2427 2437 2412 2422 0 -5.83(-0.24%)
Aug 13, 2013 2464 2467 2415 2428 0 -28.92(-1.18%)
Aug 12, 2013 2475 2481 2441 2457 0 -25.88(-1.04%)
Aug 09, 2013 2451 2501 2443 2483 0 +27.97(+1.14%)
Aug 08, 2013 2470 2479 2437 2455 0 -10.01(-0.41%)
Aug 07, 2013 2461 2477 2443 2465 0 -1.30(-0.05%)
Aug 06, 2013 2460 2479 2451 2466 0 +4.76(+0.19%)
Aug 05, 2013 2434 2468 2430 2461 0 +22.28(+0.91%)
Aug 02, 2013 2454 2470 2426 2439 0 -17.47(-0.71%)
Aug 01, 2013 2451 2482 2427 2457 0 +18.69(+0.77%)
Jul 31, 2013 2466 2483 2419 2438 0 -26.65(-1.08%)
Jul 30, 2013 2482 2495 2454 2465 0 -4.72(-0.19%)
Jul 29, 2013 2490 2496 2457 2469 0 -20.94(-0.84%)
Jul 26, 2013 2508 2536 2449 2490 0 -19.80(-0.79%)
Jul 25, 2013 2497 2523 2477 2510 0 +10.83(+0.43%)
Jul 24, 2013 2556 2564 2479 2499 0 -54.61(-2.14%)
Jul 23, 2013 2561 2567 2539 2554 0 -4.00(-0.16%)
Jul 22, 2013 2541 2566 2533 2558 0 +11.55(+0.45%)
Jul 19, 2013 2551 2560 2528 2546 0 -1.97(-0.08%)
Jul 18, 2013 2529 2556 2522 2548 0 +24.59(+0.97%)
Jul 17, 2013 2518 2543 2505 2524 0 +13.93(+0.56%)
Jul 16, 2013 2507 2526 2495 2510 0 +4.40(+0.18%)
Jul 15, 2013 2492 2515 2482 2505 0 +13.63(+0.55%)
Jul 12, 2013 2506 2516 2471 2492 0 -12.91(-0.52%)
Jul 11, 2013 2463 2511 2460 2505 0 +69.14(+2.84%)
Jul 10, 2013 2434 2453 2414 2435 0 +1.63(+0.07%)
Jul 09, 2013 2410 2444 2400 2434 0 +35.27(+1.47%)
Jul 08, 2013 2395 2420 2390 2399 0 +6.05(+0.25%)
Jul 05, 2013 2408 2416 2340 2392 0 -8.64(-0.36%)
Jul 03, 2013 2401 2401 2401 0 -14.51(-0.60%)
Jul 02, 2013 2370 2425 2368 2416 0 +43.91(+1.85%)
Jul 01, 2013 2400 2411 2363 2372 0 -17.34(-0.73%)
Jun 28, 2013 2392 2415 2365 2389 0 +38.33(+1.63%)
Jun 26, 2013 2341 2365 2327 2351 0 +21.65(+0.93%)
Jun 25, 2013 2320 2344 2290 2329 0 +26.40(+1.15%)
Jun 24, 2013 2298 2353 2271 2303 0 -19.61(-0.84%)
Jun 21, 2013 2288 2348 2274 2322 0 +47.10(+2.07%)
Jun 20, 2013 2335 2337 2262 2275 0 -72.42(-3.08%)
Jun 19, 2013 2421 2432 2343 2348 0 -70.94(-2.93%)
Jun 18, 2013 2414 2438 2398 2419 0 +5.64(+0.23%)
Jun 17, 2013 2418 2444 2394 2413 0 +15.75(+0.66%)
Jun 14, 2013 2388 2427 2370 2397 0 +8.69(+0.36%)
Jun 13, 2013 2320 2396 2315 2388 0 +63.34(+2.72%)
Jun 12, 2013 2370 2372 2315 2325 0 -40.59(-1.72%)
Jun 11, 2013 2381 2397 2358 2366 0 -29.65(-1.24%)
Jun 10, 2013 2420 2427 2381 2395 0 -25.93(-1.07%)
Jun 07, 2013 2442 2456 2385 2421 0 -11.29(-0.46%)
Jun 06, 2013 2395 2437 2374 2433 0 +38.77(+1.62%)
Jun 05, 2013 2382 2418 2363 2394 0 +5.37(+0.22%)
Jun 04, 2013 2435 2447 2384 2388 0 -43.56(-1.79%)
Jun 03, 2013 2410 2451 2380 2432 0 +26.40(+1.10%)
May 31, 2013 2429 2453 2402 2406 0 -30.67(-1.26%)
May 30, 2013 2463 2476 2426 2436 0 -26.65(-1.08%)
May 29, 2013 2501 2507 2443 2463 0 -56.90(-2.26%)
May 28, 2013 2573 2584 2499 2520 0 -31.02(-1.22%)
May 24, 2013 2551 2551 2551 0 +18.22(+0.72%)
May 23, 2013 2538 2559 2501 2533 0 -41.21(-1.60%)
May 22, 2013 2646 2667 2560 2574 0 -77.34(-2.92%)
May 21, 2013 2641 2660 2631 2651 0 +16.72(+0.63%)
May 20, 2013 2633 2645 2619 2634 0 -2.26(-0.09%)
May 17, 2013 2626 2652 2614 2637 0 +16.73(+0.64%)
May 16, 2013 2635 2656 2609 2620 0 -22.92(-0.87%)
May 15, 2013 2621 2655 2601 2643 0 +12.75(+0.48%)
May 13, 2013 2608 2634 2598 2630 0 +19.59(+0.75%)
May 10, 2013 2635 2644 2600 2611 0 -6.37(-0.24%)
May 09, 2013 2628 2642 2598 2617 0 -29.36(-1.11%)
May 08, 2013 2651 2662 2626 2646 0 -6.42(-0.24%)
May 07, 2013 2648 2661 2640 2653 0 +4.02(+0.15%)
May 06, 2013 2639 2659 2629 2649 0 +10.42(+0.39%)
May 03, 2013 2648 2652 2628 2638 0 +4.86(+0.18%)
May 02, 2013 2627 2654 2611 2633 0 +13.69(+0.52%)
May 01, 2013 2620 2642 2605 2620 0 -11.70(-0.44%)
Apr 30, 2013 2589 2634 2583 2631 0 +39.47(+1.52%)
Apr 29, 2013 2572 2595 2556 2592 0 +27.79(+1.08%)
Apr 26, 2013 2569 2585 2552 2564 0 -4.61(-0.18%)
Apr 25, 2013 2578 2586 2549 2569 0 -8.27(-0.32%)
Apr 24, 2013 2578 2590 2564 2577 0 +1.67(+0.06%)
Apr 23, 2013 2568 2585 2554 2575 0 +15.19(+0.59%)
Apr 22, 2013 2580 2585 2551 2560 0 -16.82(-0.65%)
Apr 19, 2013 2545 2585 2529 2577 0 +43.02(+1.70%)
Apr 18, 2013 2536 2542 2518 2534 0 +3.48(+0.14%)
Apr 17, 2013 2529 2547 2502 2530 0 -9.13(-0.36%)
Apr 16, 2013 2523 2554 2503 2540 0 +31.70(+1.26%)
Apr 15, 2013 2547 2559 2505 2508 0 -51.16(-2.00%)
Apr 12, 2013 2551 2562 2539 2559 0 +3.91(+0.15%)
Apr 11, 2013 2532 2569 2526 2555 0 +20.49(+0.81%)
Apr 10, 2013 2532 2550 2522 2535 0 +6.93(+0.27%)
Apr 09, 2013 2519 2536 2505 2528 0 +4.86(+0.19%)
Apr 08, 2013 2493 2526 2480 2523 0 +31.03(+1.25%)
Apr 05, 2013 2458 2497 2452 2492 0 +11.96(+0.48%)
Apr 04, 2013 2451 2484 2442 2480 0 +34.84(+1.42%)
Apr 03, 2013 2466 2472 2438 2445 0 -13.65(-0.56%)
Apr 02, 2013 2460 2476 2448 2459 0 +4.62(+0.19%)
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.