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 (%)
Jan 14, 2021 4473 4485 4404 4429 0 -40.98(-0.92%)
Jan 13, 2021 4421 4496 4414 4470 0 -78.74(-1.73%)
Dec 23, 2020 4631 4653 4540 4549 0 -74.72(-1.62%)
Dec 22, 2020 4546 4629 4532 4623 0 +76.47(+1.68%)
Dec 21, 2020 4496 4565 4471 4547 0 +10.29(+0.23%)
Dec 18, 2020 4598 4615 4504 4537 0 -60.44(-1.31%)
Dec 17, 2020 4523 4620 4501 4597 0 +106.15(+2.36%)
Dec 16, 2020 4485 4532 4453 4491 0 +16.21(+0.36%)
Dec 15, 2020 4437 4478 4367 4475 0 +48.82(+1.10%)
Dec 14, 2020 4459 4536 4409 4426 0 +14.14(+0.32%)
Dec 11, 2020 4362 4434 4348 4412 0 +38.70(+0.88%)
Dec 10, 2020 4404 4448 4356 4373 0 -42.19(-0.96%)
Dec 09, 2020 4468 4489 4376 4415 0 -50.02(-1.12%)
Dec 08, 2020 4511 4527 4456 4465 0 -46.50(-1.03%)
Dec 07, 2020 4497 4551 4490 4512 0 +2.39(+0.05%)
Dec 04, 2020 4494 4540 4455 4509 0 +24.43(+0.54%)
Dec 03, 2020 4455 4511 4440 4485 0 +40.79(+0.92%)
Dec 02, 2020 4490 4544 4429 4444 0 -62.53(-1.39%)
Dec 01, 2020 4489 4538 4451 4507 0 +39.02(+0.87%)
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%)
Sep 01, 2020 4495 4522 4429 4494 0 -11.98(-0.27%)
Aug 31, 2020 4510 4546 4481 4506 0 -8.15(-0.18%)
Aug 28, 2020 4508 4531 4441 4514 0 +16.95(+0.38%)
Aug 27, 2020 4490 4534 4472 4497 0 +23.66(+0.53%)
Aug 26, 2020 4449 4480 4407 4474 0 +5.92(+0.13%)
Aug 25, 2020 4464 4485 4417 4468 0 +15.20(+0.34%)
Aug 24, 2020 4441 4469 4383 4453 0 -2.53(-0.06%)
Aug 21, 2020 4449 4477 4396 4455 0 +25.70(+0.58%)
Aug 20, 2020 4340 4450 4334 4429 0 +80.64(+1.85%)
Aug 19, 2020 4448 4452 4333 4349 0 -88.75(-2.00%)
Aug 18, 2020 4426 4460 4388 4438 0 +10.23(+0.23%)
Aug 17, 2020 4378 4437 4355 4427 0 +42.46(+0.97%)
Aug 14, 2020 4356 4440 4346 4385 0 +31.10(+0.71%)
Aug 13, 2020 4375 4422 4340 4354 0 -41.08(-0.93%)
Aug 12, 2020 4377 4418 4330 4395 0 +31.68(+0.73%)
Aug 11, 2020 4500 4507 4343 4363 0 -106.73(-2.39%)
Aug 10, 2020 4456 4504 4417 4470 0 +23.44(+0.53%)
Aug 07, 2020 4367 4476 4362 4446 0 +59.64(+1.36%)
Aug 06, 2020 4375 4425 4280 4387 0 -36.85(-0.83%)
Aug 05, 2020 4504 4510 4393 4424 0 -67.27(-1.50%)
Aug 04, 2020 4420 4509 4403 4491 0 +68.39(+1.55%)
Aug 03, 2020 4446 4463 4396 4423 0 -45.03(-1.01%)
Jul 31, 2020 4440 4508 4361 4468 0 +44.36(+1.00%)
Jul 30, 2020 4360 4439 4343 4423 0 +22.80(+0.52%)
Jul 29, 2020 4330 4418 4315 4400 0 +81.29(+1.88%)
Jul 28, 2020 4200 4333 4189 4319 0 +130.79(+3.12%)
Jul 27, 2020 4131 4201 4091 4188 0 +46.51(+1.12%)
Jul 24, 2020 4162 4186 4116 4142 0 -12.46(-0.30%)
Jul 23, 2020 4162 4206 4114 4154 0 -6.95(-0.17%)
Jul 22, 2020 4087 4177 4072 4161 0 +49.39(+1.20%)
Jul 21, 2020 4159 4172 4099 4112 0 -11.46(-0.28%)
Jul 20, 2020 4168 4193 4108 4123 0 -50.52(-1.21%)
Jul 17, 2020 4096 4194 4065 4174 0 +91.39(+2.24%)
Jul 16, 2020 4152 4189 4070 4082 0 -77.18(-1.86%)
Jul 15, 2020 4229 4237 4128 4160 0 -20.66(-0.49%)
Jul 14, 2020 4127 4213 4119 4180 0 +59.57(+1.45%)
Jul 13, 2020 4184 4200 4107 4121 0 -49.16(-1.18%)
Jul 10, 2020 4175 4211 4151 4170 0 -5.19(-0.12%)
Jul 09, 2020 4147 4195 4104 4175 0 +18.05(+0.43%)
Jul 08, 2020 4173 4199 4131 4157 0 -6.23(-0.15%)
Jul 07, 2020 4164 4206 4146 4163 0 -51.53(-1.22%)
Jul 06, 2020 4321 4339 4199 4215 0 -40.40(-0.95%)
Jul 02, 2020 4298 4316 4221 4255 0 +9.83(+0.23%)
Jul 01, 2020 4103 4270 4094 4245 0 +147.97(+3.61%)
Jun 30, 2020 4068 4130 4037 4097 0 +32.28(+0.79%)
Jun 29, 2020 4080 4095 4021 4065 0 +20.59(+0.51%)
Jun 26, 2020 4103 4157 4024 4045 0 -57.43(-1.40%)
Jun 25, 2020 4036 4105 4005 4102 0 +58.83(+1.46%)
Jun 24, 2020 4043 4099 3966 4043 0 -37.70(-0.92%)
Jun 23, 2020 4153 4169 4065 4081 0 -33.50(-0.81%)
Jun 22, 2020 4084 4159 4024 4114 0 +28.48(+0.70%)
Jun 19, 2020 4255 4256 4071 4086 0 -108.67(-2.59%)
Jun 18, 2020 4208 4237 4135 4195 0 -47.42(-1.12%)
Jun 17, 2020 4248 4292 4196 4242 0 +12.55(+0.30%)
Jun 16, 2020 4303 4333 4177 4229 0 +41.97(+1.00%)
Jun 15, 2020 4020 4207 4002 4187 0 +79.97(+1.95%)
Jun 12, 2020 4108 4142 4004 4107 0 +72.50(+1.80%)
Jun 11, 2020 4134 4168 4010 4035 0 -185.24(-4.39%)
Jun 10, 2020 4305 4336 4206 4220 0 -96.16(-2.23%)
Jun 09, 2020 4243 4343 4199 4316 0 +22.65(+0.53%)
Jun 08, 2020 4295 4354 4248 4294 0 +23.44(+0.55%)
Jun 05, 2020 4247 4315 4189 4270 0 +131.16(+3.17%)
Jun 04, 2020 4212 4237 4083 4139 0 -100.79(-2.38%)
Jun 03, 2020 4239 4317 4213 4240 0 +20.02(+0.47%)
Jun 02, 2020 4244 4265 4154 4220 0 +21.95(+0.52%)
Jun 01, 2020 4176 4240 4134 4198 0 +20.65(+0.49%)
May 29, 2020 4154 4209 4100 4177 0 -20.24(-0.48%)
May 28, 2020 4118 4204 4076 4198 0 +115.69(+2.83%)
May 27, 2020 4059 4107 3985 4082 0 +63.73(+1.59%)
May 26, 2020 3980 4043 3942 4018 0 +130.99(+3.37%)
May 22, 2020 3825 3900 3806 3887 0 +70.86(+1.86%)
May 21, 2020 3821 3857 3789 3816 0 -27.87(-0.73%)
May 20, 2020 3856 3877 3781 3844 0 +25.65(+0.67%)
May 19, 2020 3803 3852 3778 3818 0 -3.51(-0.09%)
May 18, 2020 3794 3895 3754 3822 0 +130.21(+3.53%)
May 15, 2020 3710 3726 3626 3692 0 -49.90(-1.33%)
May 14, 2020 3692 3766 3614 3742 0 +5.55(+0.15%)
May 13, 2020 3764 3829 3707 3736 0 -44.16(-1.17%)
May 12, 2020 4003 4016 3740 3780 0 -223.90(-5.59%)
May 11, 2020 4002 4064 3967 4004 0 -35.39(-0.88%)
May 08, 2020 4055 4123 3955 4040 0 +57.72(+1.45%)
May 07, 2020 3936 4020 3895 3982 0 +81.70(+2.09%)
May 06, 2020 3949 3983 3875 3900 0 -33.30(-0.85%)
May 05, 2020 3922 3993 3884 3933 0 +26.14(+0.67%)
May 04, 2020 3947 3962 3846 3907 0 -46.98(-1.19%)
May 01, 2020 3936 4024 3851 3954 0 -78.69(-1.95%)
Apr 30, 2020 4004 4059 3934 4033 0 -18.86(-0.47%)
Apr 29, 2020 4182 4207 4020 4052 0 -68.12(-1.65%)
Apr 28, 2020 4180 4243 4103 4120 0 -3.27(-0.08%)
Apr 27, 2020 4052 4141 4010 4123 0 +110.48(+2.75%)
Apr 24, 2020 4009 4048 3970 4013 0 +27.27(+0.68%)
Apr 23, 2020 4052 4109 3975 3985 0 -75.12(-1.85%)
Apr 22, 2020 4037 4109 4006 4061 0 +83.18(+2.09%)
Apr 21, 2020 3952 4022 3899 3977 0 -39.21(-0.98%)
Apr 20, 2020 4084 4121 4001 4017 0 -112.08(-2.71%)
Apr 17, 2020 4091 4159 4037 4129 0 +103.45(+2.57%)
Apr 16, 2020 4070 4109 3989 4025 0 -14.03(-0.35%)
Apr 15, 2020 4128 4177 3976 4039 0 -152.65(-3.64%)
Apr 14, 2020 4183 4288 4130 4192 0 +98.64(+2.41%)
Apr 13, 2020 4267 4280 4064 4093 0 -207.39(-4.82%)
Apr 09, 2020 4155 4356 4145 4301 0 +186.90(+4.54%)
Apr 08, 2020 4025 4158 3950 4114 0 +107.32(+2.68%)
Apr 07, 2020 4117 4229 3990 4006 0 -54.28(-1.34%)
Apr 06, 2020 4020 4112 3964 4061 0 +173.16(+4.45%)
Apr 03, 2020 3840 3945 3807 3888 0 +10.45(+0.27%)
Apr 02, 2020 3824 3926 3726 3877 0 -5.41(-0.14%)
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.