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 (%)
Jun 30, 2016 3994 4025 3961 4021 0 +32.48(+0.81%)
Jun 29, 2016 3981 4023 3961 3989 0 +25.43(+0.64%)
Jun 28, 2016 3922 3977 3908 3964 0 +54.93(+1.41%)
Jun 27, 2016 3803 3923 3788 3909 0 +93.26(+2.44%)
Jun 24, 2016 3735 3867 3722 3815 0 -7.20(-0.19%)
Jun 23, 2016 3832 3861 3807 3823 0 +11.02(+0.29%)
Jun 22, 2016 3814 3826 3779 3812 0 -2.11(-0.06%)
Jun 21, 2016 3815 3843 3800 3814 0 +11.73(+0.31%)
Jun 20, 2016 3825 3860 3797 3802 0 -1.29(-0.03%)
Jun 17, 2016 3826 3838 3762 3803 0 -27.77(-0.72%)
Jun 16, 2016 3799 3854 3789 3831 0 +22.93(+0.60%)
Jun 15, 2016 3772 3828 3750 3808 0 +53.79(+1.43%)
Jun 14, 2016 3783 3795 3745 3754 0 -30.24(-0.80%)
Jun 13, 2016 3802 3833 3778 3784 0 -31.03(-0.81%)
Jun 10, 2016 3836 3852 3793 3816 0 -40.13(-1.04%)
Jun 09, 2016 3896 3930 3827 3856 0 -53.55(-1.37%)
Jun 08, 2016 3928 3957 3837 3909 0 -27.09(-0.69%)
Jun 07, 2016 3936 3978 3916 3936 0 +2.88(+0.07%)
Jun 06, 2016 3967 4001 3908 3933 0 -31.61(-0.80%)
Jun 03, 2016 3944 3991 3934 3965 0 +32.02(+0.81%)
Jun 02, 2016 3893 3935 3874 3933 0 +25.32(+0.65%)
Jun 01, 2016 3870 3916 3849 3908 0 +25.21(+0.65%)
May 31, 2016 3897 3909 3846 3882 0 -6.86(-0.18%)
May 27, 2016 3889 3889 3889 3889 0 +13.00(+0.34%)
May 26, 2016 3871 3898 3849 3876 0 +2.11(+0.05%)
May 25, 2016 3877 3893 3833 3874 0 -2.03(-0.05%)
May 24, 2016 3851 3902 3839 3876 0 +38.08(+0.99%)
May 23, 2016 3845 3858 3819 3838 0 -0.57(-0.01%)
May 20, 2016 3811 3851 3789 3839 0 +48.35(+1.28%)
May 19, 2016 3803 3840 3762 3790 0 -63.01(-1.64%)
May 18, 2016 3897 3915 3812 3853 0 -56.79(-1.45%)
May 17, 2016 3979 3991 3882 3910 0 -88.28(-2.21%)
May 16, 2016 3963 4020 3945 3998 0 +55.49(+1.41%)
May 13, 2016 3971 3981 3925 3943 0 -24.29(-0.61%)
May 12, 2016 3911 3984 3871 3967 0 +68.34(+1.75%)
May 11, 2016 3973 3976 3867 3899 0 -74.94(-1.89%)
May 10, 2016 3980 3997 3945 3974 0 +7.76(+0.20%)
May 09, 2016 3944 3975 3924 3966 0 +29.30(+0.74%)
May 06, 2016 3892 3949 3873 3937 0 +45.00(+1.16%)
May 05, 2016 3855 3907 3835 3892 0 +25.57(+0.66%)
May 04, 2016 3777 3899 3771 3866 0 +70.41(+1.85%)
May 03, 2016 3770 3822 3754 3796 0 +15.05(+0.40%)
May 02, 2016 3695 3796 3689 3781 0 +93.64(+2.54%)
Apr 29, 2016 3737 3754 3646 3687 0 -50.79(-1.36%)
Apr 28, 2016 3712 3771 3709 3738 0 +11.03(+0.30%)
Apr 27, 2016 3784 3793 3690 3727 0 -76.71(-2.02%)
Apr 26, 2016 3817 3837 3778 3804 0 -5.66(-0.15%)
Apr 25, 2016 3760 3813 3743 3809 0 +29.77(+0.79%)
Apr 22, 2016 3759 3789 3733 3780 0 +29.49(+0.79%)
Apr 21, 2016 3849 3863 3742 3750 0 -95.58(-2.49%)
Apr 20, 2016 3878 3889 3827 3846 0 -28.99(-0.75%)
Apr 19, 2016 3968 3974 3857 3875 0 -86.05(-2.17%)
Apr 18, 2016 3915 3967 3893 3961 0 +43.87(+1.12%)
Apr 15, 2016 3896 3933 3882 3917 0 +22.53(+0.58%)
Apr 14, 2016 3947 3961 3872 3894 0 -62.21(-1.57%)
Apr 13, 2016 4028 4031 3931 3956 0 -54.57(-1.36%)
Apr 12, 2016 3974 4021 3958 4011 0 +44.40(+1.12%)
Apr 11, 2016 4001 4010 3959 3967 0 -25.99(-0.65%)
Apr 08, 2016 3988 4017 3969 3993 0 +15.03(+0.38%)
Apr 07, 2016 3975 3996 3947 3978 0 -6.37(-0.16%)
Apr 06, 2016 3974 3992 3932 3984 0 +6.49(+0.16%)
Apr 05, 2016 3989 4016 3964 3977 0 -30.18(-0.75%)
Apr 04, 2016 4001 4024 3971 4008 0 +7.82(+0.20%)
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.