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, 2017 3656 3686 3639 3663 0 +17.44(+0.48%)
Jun 29, 2017 3672 3687 3626 3646 0 -43.26(-1.17%)
Jun 28, 2017 3716 3727 3681 3689 0 -21.38(-0.58%)
Jun 27, 2017 3747 3766 3701 3710 0 -47.18(-1.26%)
Jun 26, 2017 3778 3797 3742 3757 0 -4.90(-0.13%)
Jun 23, 2017 3739 3792 3733 3762 0 +24.02(+0.64%)
Jun 22, 2017 3731 3755 3698 3738 0 +3.55(+0.10%)
Jun 21, 2017 3725 3751 3712 3735 0 +12.36(+0.33%)
Jun 20, 2017 3717 3734 3660 3722 0 +5.54(+0.15%)
Jun 19, 2017 3741 3749 3692 3717 0 -13.83(-0.37%)
Jun 16, 2017 3730 3752 3694 3731 0 +4.23(+0.11%)
Jun 15, 2017 3683 3739 3675 3726 0 +33.22(+0.90%)
Jun 14, 2017 3681 3723 3651 3693 0 +29.00(+0.79%)
Jun 13, 2017 3636 3667 3622 3664 0 +11.58(+0.32%)
Jun 12, 2017 3621 3666 3595 3653 0 +14.51(+0.40%)
Jun 09, 2017 3657 3706 3614 3638 0 -51.15(-1.39%)
Jun 08, 2017 3688 3720 3630 3689 0 -5.55(-0.15%)
Jun 07, 2017 3676 3708 3663 3695 0 +18.97(+0.52%)
Jun 06, 2017 3721 3731 3669 3676 0 -43.17(-1.16%)
Jun 05, 2017 3747 3753 3704 3719 0 -31.01(-0.83%)
Jun 02, 2017 3723 3758 3713 3750 0 +43.74(+1.18%)
Jun 01, 2017 3731 3746 3672 3706 0 -27.65(-0.74%)
May 31, 2017 3727 3748 3710 3734 0 +11.47(+0.31%)
May 30, 2017 3741 3759 3713 3723 0 -21.20(-0.57%)
May 26, 2017 3770 3776 3728 3744 0 -20.05(-0.53%)
May 25, 2017 3766 3792 3739 3764 0 +5.30(+0.14%)
May 24, 2017 3745 3780 3739 3758 0 +13.71(+0.37%)
May 23, 2017 3729 3759 3718 3745 0 +21.96(+0.59%)
May 22, 2017 3707 3742 3691 3723 0 +24.39(+0.66%)
May 19, 2017 3698 3727 3674 3698 0 -2.95(-0.08%)
May 18, 2017 3677 3727 3645 3701 0 +26.91(+0.73%)
May 17, 2017 3593 3697 3585 3674 0 +62.15(+1.72%)
May 16, 2017 3637 3643 3591 3612 0 -24.45(-0.67%)
May 15, 2017 3613 3650 3608 3637 0 +21.89(+0.61%)
May 12, 2017 3599 3628 3586 3615 0 +13.99(+0.39%)
May 11, 2017 3600 3619 3577 3601 0 -12.32(-0.34%)
May 10, 2017 3594 3648 3589 3613 0 +15.87(+0.44%)
May 09, 2017 3602 3616 3574 3597 0 -7.43(-0.21%)
May 08, 2017 3614 3620 3581 3605 0 -2.50(-0.07%)
May 05, 2017 3589 3628 3572 3607 0 +23.99(+0.67%)
May 04, 2017 3548 3589 3504 3583 0 +26.48(+0.74%)
May 03, 2017 3604 3609 3534 3557 0 -33.46(-0.93%)
May 02, 2017 3613 3648 3567 3590 0 -17.21(-0.48%)
May 01, 2017 3639 3653 3577 3607 0 -18.82(-0.52%)
Apr 28, 2017 3637 3666 3594 3626 0 -25.18(-0.69%)
Apr 27, 2017 3651 3767 3617 3651 0 -89.20(-2.38%)
Apr 26, 2017 3757 3766 3724 3741 0 -17.98(-0.48%)
Apr 25, 2017 3765 3779 3743 3759 0 -2.59(-0.07%)
Apr 24, 2017 3816 3824 3717 3761 0 -40.72(-1.07%)
Apr 21, 2017 3813 3831 3795 3802 0 -12.48(-0.33%)
Apr 20, 2017 3818 3826 3789 3814 0 -0.38(-0.01%)
Apr 19, 2017 3823 3836 3796 3815 0 -4.17(-0.11%)
Apr 18, 2017 3798 3833 3780 3819 0 +8.77(+0.23%)
Apr 17, 2017 3749 3811 3735 3810 0 +74.72(+2.00%)
Apr 13, 2017 3721 3749 3708 3735 0 +9.05(+0.24%)
Apr 12, 2017 3735 3755 3708 3726 0 -16.80(-0.45%)
Apr 11, 2017 3734 3758 3721 3743 0 +11.30(+0.30%)
Apr 10, 2017 3700 3737 3692 3732 0 +32.15(+0.87%)
Apr 07, 2017 3689 3716 3678 3700 0 +14.06(+0.38%)
Apr 06, 2017 3662 3698 3648 3686 0 +20.92(+0.57%)
Apr 05, 2017 3633 3687 3626 3665 0 +29.90(+0.82%)
Apr 04, 2017 3620 3657 3603 3635 0 +13.45(+0.37%)
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.