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 (%)
May 31, 2019 4216 4291 4208 4273 0 +49.68(+1.18%)
May 30, 2019 4201 4236 4194 4223 0 +27.87(+0.66%)
May 29, 2019 4238 4243 4172 4195 0 -37.75(-0.89%)
May 28, 2019 4294 4309 4232 4233 0 -40.89(-0.96%)
May 24, 2019 4264 4294 4257 4274 0 +26.88(+0.63%)
May 23, 2019 4218 4265 4206 4247 0 +22.45(+0.53%)
May 22, 2019 4221 4243 4201 4224 0 +11.01(+0.26%)
May 21, 2019 4192 4232 4186 4213 0 +22.62(+0.54%)
May 20, 2019 4212 4230 4174 4191 0 -21.79(-0.52%)
May 17, 2019 4196 4222 4177 4213 0 +2.04(+0.05%)
May 16, 2019 4193 4226 4184 4211 0 +25.90(+0.62%)
May 15, 2019 4175 4220 4160 4185 0 +9.43(+0.23%)
May 14, 2019 4180 4209 4155 4175 0 -5.64(-0.13%)
May 13, 2019 4129 4191 4124 4181 0 +26.79(+0.64%)
May 10, 2019 4115 4167 4107 4154 0 +42.03(+1.02%)
May 09, 2019 4097 4126 4065 4112 0 +13.35(+0.33%)
May 08, 2019 4129 4167 4089 4099 0 -3.42(-0.08%)
May 07, 2019 4171 4177 4076 4102 0 -75.35(-1.80%)
May 06, 2019 4166 4204 4142 4177 0 -15.43(-0.37%)
May 03, 2019 4184 4217 4158 4193 0 +21.32(+0.51%)
May 02, 2019 4135 4220 4114 4172 0 +39.08(+0.95%)
May 01, 2019 4114 4188 4098 4132 0 +19.24(+0.47%)
Apr 30, 2019 4067 4135 4041 4113 0 +50.90(+1.25%)
Apr 29, 2019 4086 4113 4044 4062 0 -27.78(-0.68%)
Apr 26, 2019 4080 4110 4030 4090 0 +8.38(+0.21%)
Apr 25, 2019 4066 4100 4043 4082 0 -5.66(-0.14%)
Apr 24, 2019 4049 4100 4034 4087 0 +51.24(+1.27%)
Apr 23, 2019 4017 4066 3995 4036 0 +21.38(+0.53%)
Apr 22, 2019 4051 4058 3975 4015 0 -49.37(-1.21%)
Apr 18, 2019 4034 4083 4021 4064 0 +34.11(+0.85%)
Apr 17, 2019 4058 4067 4004 4030 0 -20.75(-0.51%)
Apr 16, 2019 4132 4141 4026 4051 0 -80.38(-1.95%)
Apr 15, 2019 4160 4167 4113 4131 0 -24.91(-0.60%)
Apr 12, 2019 4119 4157 4092 4156 0 +31.56(+0.77%)
Apr 11, 2019 4131 4154 4103 4124 0 -4.42(-0.11%)
Apr 10, 2019 4122 4139 4099 4129 0 +26.43(+0.64%)
Apr 09, 2019 4115 4132 4090 4102 0 +5.65(+0.14%)
Apr 08, 2019 4115 4121 4073 4097 0 -23.69(-0.57%)
Apr 05, 2019 4102 4125 4090 4121 0 +19.17(+0.47%)
Apr 04, 2019 4124 4129 4078 4101 0 -17.90(-0.43%)
Apr 03, 2019 4122 4141 4084 4119 0 -2.64(-0.06%)
Apr 02, 2019 4093 4128 4054 4122 0 +34.92(+0.85%)
Apr 01, 2019 4077 4096 4037 4087 0 +4.26(+0.10%)
Mar 29, 2019 4108 4112 4071 4083 0 -23.34(-0.57%)
Mar 28, 2019 4091 4120 4074 4106 0 +17.74(+0.43%)
Mar 27, 2019 4104 4119 4059 4088 0 -15.74(-0.38%)
Mar 26, 2019 4092 4122 4072 4104 0 -6.97(-0.17%)
Mar 25, 2019 4101 4135 4081 4111 0 +10.94(+0.27%)
Mar 22, 2019 4113 4167 4097 4100 0 -9.15(-0.22%)
Mar 21, 2019 4034 4115 4024 4109 0 +68.33(+1.69%)
Mar 20, 2019 4019 4064 3993 4041 0 +23.19(+0.58%)
Mar 19, 2019 4012 4036 3992 4018 0 -8.73(-0.22%)
Mar 18, 2019 4031 4050 4004 4026 0 -4.02(-0.10%)
Mar 15, 2019 4047 4055 4008 4030 0 -14.18(-0.35%)
Mar 14, 2019 4044 4059 4017 4045 0 -5.32(-0.13%)
Mar 13, 2019 4035 4077 4026 4050 0 +23.76(+0.59%)
Mar 12, 2019 4012 4040 3998 4026 0 +9.41(+0.23%)
Mar 11, 2019 3955 4020 3954 4017 0 +74.05(+1.88%)
Mar 08, 2019 3941 3974 3914 3943 0 +3.22(+0.08%)
Mar 07, 2019 3949 3978 3928 3940 0 +1.25(+0.03%)
Mar 06, 2019 3951 3965 3925 3938 0 -7.26(-0.18%)
Mar 05, 2019 3920 3964 3917 3946 0 +15.50(+0.39%)
Mar 04, 2019 3938 3951 3882 3930 0 +4.63(+0.12%)
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.