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 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.