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 (%)
Aug 29, 2014 2738 2738 2738 0 +11.46(+0.42%)
Aug 28, 2014 2726 2737 2720 2727 0 -3.89(-0.14%)
Aug 27, 2014 2729 2739 2720 2731 0 +4.70(+0.17%)
Aug 26, 2014 2736 2744 2721 2726 0 -3.41(-0.12%)
Aug 25, 2014 2749 2753 2721 2729 0 -15.30(-0.56%)
Aug 22, 2014 2774 2776 2736 2745 0 -34.32(-1.24%)
Aug 21, 2014 2789 2800 2772 2779 0 -4.13(-0.15%)
Aug 20, 2014 2770 2793 2753 2783 0 +12.60(+0.45%)
Aug 19, 2014 2763 2782 2753 2770 0 +9.19(+0.33%)
Aug 18, 2014 2753 2766 2740 2761 0 +25.34(+0.93%)
Aug 15, 2014 2756 2762 2724 2736 0 -9.69(-0.35%)
Aug 14, 2014 2759 2766 2733 2746 0 -6.01(-0.22%)
Aug 13, 2014 2723 2758 2718 2752 0 +35.74(+1.32%)
Aug 12, 2014 2718 2738 2709 2716 0 -1.26(-0.05%)
Aug 11, 2014 2704 2729 2699 2717 0 +12.80(+0.47%)
Aug 08, 2014 2692 2708 2674 2704 0 +20.10(+0.75%)
Aug 07, 2014 2692 2706 2675 2684 0 -4.30(-0.16%)
Aug 06, 2014 2674 2707 2667 2689 0 +12.74(+0.48%)
Aug 05, 2014 2687 2706 2669 2676 0 -20.25(-0.75%)
Aug 04, 2014 2692 2704 2667 2696 0 +5.59(+0.21%)
Aug 01, 2014 2687 2712 2677 2690 0 +3.89(+0.14%)
Jul 31, 2014 2713 2731 2675 2687 0 -39.98(-1.47%)
Jul 23, 2014 2718 2738 2711 2727 0 +12.54(+0.46%)
Jul 22, 2014 2711 2726 2703 2714 0 +14.49(+0.54%)
Jul 21, 2014 2702 2714 2690 2699 0 -8.11(-0.30%)
Jul 18, 2014 2684 2711 2675 2708 0 +25.50(+0.95%)
Jul 17, 2014 2684 2697 2675 2682 0 -11.76(-0.44%)
Jul 16, 2014 2694 2702 2676 2694 0 +3.30(+0.12%)
Jul 15, 2014 2692 2704 2678 2691 0 -1.13(-0.04%)
Jul 14, 2014 2683 2695 2670 2692 0 +16.95(+0.63%)
Jul 11, 2014 2679 2685 2660 2675 0 -2.29(-0.09%)
Jul 10, 2014 2656 2685 2649 2677 0 +11.52(+0.43%)
Jul 09, 2014 2670 2675 2648 2666 0 -0.91(-0.03%)
Jul 08, 2014 2665 2680 2655 2666 0 +4.57(+0.17%)
Jul 07, 2014 2663 2678 2654 2662 0 -0.93(-0.03%)
Jul 03, 2014 2663 2663 2663 0 -14.19(-0.53%)
Jul 02, 2014 2677 2684 2655 2677 0 -5.78(-0.22%)
Jul 01, 2014 2676 2695 2657 2683 0 +13.56(+0.51%)
Jun 30, 2014 2670 2682 2650 2669 0 -7.88(-0.29%)
Jun 27, 2014 2638 2683 2636 2677 0 +34.53(+1.31%)
Jun 26, 2014 2646 2652 2633 2643 0 -6.57(-0.25%)
Jun 25, 2014 2656 2669 2640 2649 0 -10.47(-0.39%)
Jun 24, 2014 2658 2677 2651 2660 0 +0.00(+0.00%)
Jun 23, 2014 2677 2688 2657 2660 0 -16.03(-0.60%)
Jun 20, 2014 2674 2684 2656 2676 0 +2.32(+0.09%)
Jun 19, 2014 2663 2684 2650 2673 0 +13.71(+0.52%)
Jun 18, 2014 2645 2666 2628 2660 0 +12.03(+0.45%)
Jun 17, 2014 2628 2653 2620 2648 0 +12.22(+0.46%)
Jun 16, 2014 2641 2660 2624 2635 0 -4.20(-0.16%)
Jun 13, 2014 2640 2648 2617 2640 0 +2.45(+0.09%)
Jun 12, 2014 2642 2650 2617 2637 0 -6.26(-0.24%)
Jun 11, 2014 2647 2658 2628 2643 0 -25.71(-0.96%)
Jun 10, 2014 2669 2683 2656 2669 0 -24.51(-0.91%)
Jun 06, 2014 2718 2724 2682 2694 0 -19.70(-0.73%)
Jun 05, 2014 2665 2717 2659 2713 0 +48.80(+1.83%)
Jun 04, 2014 2646 2671 2639 2664 0 +11.88(+0.45%)
Jun 03, 2014 2658 2667 2641 2653 0 -7.91(-0.30%)
Jun 02, 2014 2654 2670 2644 2660 0 +5.54(+0.21%)
May 30, 2014 2633 2663 2628 2655 0 +22.03(+0.84%)
May 29, 2014 2634 2647 2620 2633 0 -0.63(-0.02%)
May 28, 2014 2650 2655 2620 2634 0 -19.40(-0.73%)
May 27, 2014 2642 2658 2633 2653 0 +19.40(+0.74%)
May 23, 2014 2634 2634 2634 0 +10.51(+0.40%)
May 22, 2014 2625 2635 2610 2623 0 +0.18(+0.01%)
May 21, 2014 2636 2644 2612 2623 0 -13.28(-0.50%)
May 20, 2014 2650 2660 2624 2636 0 -13.09(-0.49%)
May 19, 2014 2647 2657 2628 2649 0 -4.09(-0.15%)
May 16, 2014 2621 2655 2610 2653 0 +20.82(+0.79%)
May 15, 2014 2639 2648 2607 2632 0 -12.77(-0.48%)
May 14, 2014 2638 2656 2621 2645 0 +9.22(+0.35%)
May 13, 2014 2659 2684 2616 2636 0 -20.37(-0.77%)
May 12, 2014 2650 2670 2640 2656 0 +13.32(+0.50%)
May 09, 2014 2629 2657 2617 2643 0 +11.86(+0.45%)
May 08, 2014 2635 2652 2614 2631 0 -11.69(-0.44%)
May 07, 2014 2621 2652 2610 2643 0 +33.28(+1.28%)
May 06, 2014 2605 2623 2589 2610 0 -8.23(-0.31%)
May 05, 2014 2599 2623 2592 2618 0 +7.78(+0.30%)
May 02, 2014 2613 2631 2585 2610 0 -34.83(-1.32%)
May 01, 2014 2640 2655 2604 2645 0 +3.73(+0.14%)
Apr 30, 2014 2633 2646 2617 2641 0 +5.00(+0.19%)
Apr 29, 2014 2646 2658 2622 2636 0 +6.98(+0.27%)
Apr 28, 2014 2618 2635 2602 2629 0 +19.75(+0.76%)
Apr 25, 2014 2620 2625 2603 2609 0 -14.37(-0.55%)
Apr 24, 2014 2619 2630 2605 2624 0 +6.50(+0.25%)
Apr 23, 2014 2625 2629 2600 2617 0 -7.03(-0.27%)
Apr 22, 2014 2617 2631 2600 2624 0 +6.41(+0.24%)
Apr 21, 2014 2609 2624 2597 2618 0 +12.70(+0.49%)
Apr 17, 2014 2605 2605 2605 0 -1.56(-0.06%)
Apr 16, 2014 2596 2616 2582 2607 0 +18.40(+0.71%)
Apr 15, 2014 2559 2596 2550 2588 0 +32.62(+1.28%)
Apr 14, 2014 2549 2565 2530 2556 0 +22.28(+0.88%)
Apr 11, 2014 2544 2570 2531 2534 0 -23.48(-0.92%)
Apr 10, 2014 2587 2603 2550 2557 0 -21.92(-0.85%)
Apr 09, 2014 2587 2596 2555 2579 0 -5.99(-0.23%)
Apr 08, 2014 2568 2594 2555 2585 0 +15.32(+0.60%)
Apr 07, 2014 2565 2592 2555 2570 0 +3.69(+0.14%)
Apr 04, 2014 2579 2594 2554 2566 0 -0.88(-0.03%)
Apr 03, 2014 2565 2577 2547 2567 0 -2.03(-0.08%)
Apr 02, 2014 2566 2580 2548 2569 0 -3.17(-0.12%)
Apr 01, 2014 2565 2581 2539 2572 0 +9.46(+0.37%)
Mar 31, 2014 2559 2578 2536 2563 0 +12.18(+0.48%)
Mar 28, 2014 2542 2570 2534 2550 0 +13.70(+0.54%)
Mar 27, 2014 2524 2545 2509 2537 0 +4.98(+0.20%)
Mar 26, 2014 2559 2569 2520 2532 0 -22.42(-0.88%)
Mar 25, 2014 2546 2566 2530 2554 0 +19.30(+0.76%)
Mar 24, 2014 2552 2561 2519 2535 0 -17.19(-0.67%)
Mar 21, 2014 2539 2562 2525 2552 0 +26.84(+1.06%)
Mar 20, 2014 2519 2533 2487 2525 0 +1.94(+0.08%)
Mar 19, 2014 2567 2586 2511 2523 0 -40.84(-1.59%)
Mar 18, 2014 2558 2582 2534 2564 0 +0.36(+0.01%)
Mar 17, 2014 2567 2585 2549 2564 0 +6.54(+0.26%)
Mar 14, 2014 2533 2570 2537 2557 0 +11.45(+0.45%)
Mar 13, 2014 2555 2566 2533 2546 0 -9.29(-0.36%)
Mar 12, 2014 2535 2561 2535 2555 0 -8.85(-0.35%)
Mar 11, 2014 2551 2573 2540 2564 0 +21.24(+0.84%)
Mar 10, 2014 2548 2556 2527 2543 0 -6.60(-0.26%)
Mar 07, 2014 2582 2583 2532 2549 0 -36.37(-1.41%)
Mar 06, 2014 2613 2617 2580 2586 0 -19.53(-0.75%)
Mar 05, 2014 2606 2623 2586 2605 0 -1.60(-0.06%)
Mar 04, 2014 2582 2611 2578 2607 0 +36.56(+1.42%)
Mar 03, 2014 2560 2579 2542 2570 0 -4.49(-0.17%)
Feb 28, 2014 2544 2585 2541 2575 0 +31.03(+1.22%)
Feb 27, 2014 2551 2569 2528 2544 0 -6.33(-0.25%)
Feb 26, 2014 2545 2570 2528 2550 0 +2.03(+0.08%)
Feb 25, 2014 2545 2584 2525 2548 0 +8.38(+0.33%)
Feb 24, 2014 2542 2561 2532 2540 0 +3.32(+0.13%)
Feb 21, 2014 2525 2551 2497 2536 0 +11.90(+0.47%)
Feb 20, 2014 2531 2548 2506 2524 0 -3.75(-0.15%)
Feb 19, 2014 2531 2555 2518 2528 0 -7.52(-0.30%)
Feb 18, 2014 2522 2540 2507 2536 0 +15.78(+0.63%)
Feb 14, 2014 2520 2520 2520 0 +9.69(+0.39%)
Feb 13, 2014 2483 2521 2476 2510 0 +15.28(+0.61%)
Feb 12, 2014 2495 2501 2471 2495 0 +4.11(+0.17%)
Feb 11, 2014 2476 2512 2465 2491 0 +8.28(+0.33%)
Feb 10, 2014 2451 2488 2438 2482 0 +31.73(+1.29%)
Feb 07, 2014 2435 2459 2421 2451 0 +24.85(+1.02%)
Feb 06, 2014 2417 2435 2403 2426 0 +11.23(+0.47%)
Feb 05, 2014 2417 2426 2399 2415 0 -6.49(-0.27%)
Feb 04, 2014 2378 2427 2364 2421 0 +48.25(+2.03%)
Feb 03, 2014 2408 2410 2361 2373 0 -34.84(-1.45%)
Jan 31, 2014 2365 2423 2358 2408 0 +20.53(+0.86%)
Jan 30, 2014 2367 2405 2360 2387 0 +33.89(+1.44%)
Jan 29, 2014 2341 2370 2329 2353 0 -16.51(-0.70%)
Jan 28, 2014 2344 2381 2342 2370 0 +30.96(+1.32%)
Jan 27, 2014 2349 2363 2327 2339 0 -7.49(-0.32%)
Jan 24, 2014 2362 2368 2337 2346 0 -23.48(-0.99%)
Jan 23, 2014 2364 2383 2353 2370 0 -5.42(-0.23%)
Jan 22, 2014 2376 2394 2356 2375 0 +2.08(+0.09%)
Jan 21, 2014 2369 2398 2354 2373 0 +16.70(+0.71%)
Jan 17, 2014 2356 2356 2356 0 -17.51(-0.74%)
Jan 16, 2014 2366 2383 2358 2374 0 +9.32(+0.39%)
Jan 15, 2014 2355 2378 2345 2365 0 +14.00(+0.60%)
Jan 14, 2014 2339 2362 2327 2351 0 +25.43(+1.09%)
Jan 13, 2014 2329 2349 2318 2325 0 -9.53(-0.41%)
Jan 10, 2014 2319 2343 2310 2335 0 +22.38(+0.97%)
Jan 09, 2014 2303 2321 2279 2312 0 +25.18(+1.10%)
Jan 08, 2014 2292 2302 2265 2287 0 -5.32(-0.23%)
Jan 07, 2014 2301 2320 2285 2292 0 -1.91(-0.08%)
Jan 06, 2014 2307 2315 2281 2294 0 -2.81(-0.12%)
Jan 03, 2014 2281 2309 2267 2297 0 +19.41(+0.85%)
Jan 02, 2014 2291 2303 2260 2278 0 -12.84(-0.56%)
Dec 31, 2013 2291 2291 2291 0 -10.31(-0.45%)
Dec 30, 2013 2296 2316 2288 2301 0 +6.71(+0.29%)
Dec 27, 2013 2297 2306 2278 2294 0 -2.83(-0.12%)
Dec 26, 2013 2306 2321 2288 2297 0 -5.82(-0.25%)
Dec 24, 2013 2303 2303 2303 0 +3.65(+0.16%)
Dec 23, 2013 2304 2322 2291 2299 0 +1.72(+0.07%)
Dec 20, 2013 2275 2300 2267 2298 0 +23.83(+1.05%)
Dec 19, 2013 2278 2286 2257 2274 0 -19.47(-0.85%)
Dec 18, 2013 2256 2298 2223 2293 0 +34.23(+1.52%)
Dec 17, 2013 2242 2270 2229 2259 0 +7.62(+0.34%)
Dec 16, 2013 2247 2264 2231 2251 0 +15.57(+0.70%)
Dec 13, 2013 2240 2274 2228 2236 0 +0.49(+0.02%)
Dec 12, 2013 2249 2262 2230 2235 0 -16.41(-0.73%)
Dec 11, 2013 2305 2308 2248 2252 0 -65.22(-2.82%)
Dec 10, 2013 2318 2341 2305 2317 0 -2.73(-0.12%)
Dec 09, 2013 2316 2330 2298 2320 0 +6.73(+0.29%)
Dec 06, 2013 2304 2326 2289 2313 0 +27.54(+1.21%)
Dec 05, 2013 2280 2303 2262 2285 0 +4.59(+0.20%)
Dec 04, 2013 2262 2312 2240 2281 0 +9.94(+0.44%)
Dec 03, 2013 2284 2303 2256 2271 0 -25.06(-1.09%)
Dec 02, 2013 2309 2320 2273 2296 0 -12.49(-0.54%)
Nov 29, 2013 2334 2342 2304 2308 0 -18.64(-0.80%)
Nov 27, 2013 2327 2327 2327 0 +23.88(+1.04%)
Nov 26, 2013 2321 2329 2299 2303 0 -14.73(-0.64%)
Nov 25, 2013 2333 2343 2311 2318 0 -10.68(-0.46%)
Nov 22, 2013 2330 2338 2304 2329 0 -0.65(-0.03%)
Nov 21, 2013 2324 2342 2306 2329 0 +15.91(+0.69%)
Nov 20, 2013 2339 2357 2303 2313 0 -24.82(-1.06%)
Nov 19, 2013 2368 2378 2329 2338 0 -37.02(-1.56%)
Nov 18, 2013 2405 2412 2367 2375 0 -30.55(-1.27%)
Nov 15, 2013 2398 2415 2375 2406 0 +7.82(+0.33%)
Nov 14, 2013 2379 2414 2372 2398 0 +40.55(+1.72%)
Nov 12, 2013 2364 2372 2336 2357 0 -13.37(-0.56%)
Nov 11, 2013 2362 2387 2356 2371 0 +5.57(+0.24%)
Nov 08, 2013 2386 2393 2330 2365 0 -30.55(-1.28%)
Nov 07, 2013 2446 2451 2382 2396 0 -47.46(-1.94%)
Nov 06, 2013 2476 2487 2439 2443 0 -14.78(-0.60%)
Nov 05, 2013 2484 2492 2450 2458 0 -46.74(-1.87%)
Nov 04, 2013 2503 2519 2469 2505 0 +0.25(+0.01%)
Nov 01, 2013 2484 2569 2462 2504 0 +24.88(+1.00%)
Oct 31, 2013 2499 2510 2456 2479 0 -20.61(-0.82%)
Oct 30, 2013 2542 2550 2488 2500 0 -71.19(-2.77%)
Oct 29, 2013 2602 2607 2551 2571 0 -30.01(-1.15%)
Oct 28, 2013 2617 2621 2569 2601 0 -18.68(-0.71%)
Oct 25, 2013 2595 2627 2575 2620 0 +29.38(+1.13%)
Oct 24, 2013 2582 2598 2569 2591 0 +8.87(+0.34%)
Oct 23, 2013 2567 2584 2547 2582 0 +7.04(+0.27%)
Oct 22, 2013 2566 2589 2540 2575 0 +9.92(+0.39%)
Oct 21, 2013 2579 2583 2545 2565 0 -15.30(-0.59%)
Oct 18, 2013 2602 2605 2563 2580 0 -8.16(-0.32%)
Oct 17, 2013 2534 2594 2527 2588 0 +43.20(+1.70%)
Oct 16, 2013 2510 2549 2504 2545 0 +45.26(+1.81%)
Oct 15, 2013 2497 2520 2487 2500 0 -7.03(-0.28%)
Oct 14, 2013 2508 2522 2489 2507 0 -13.55(-0.54%)
Oct 11, 2013 2485 2528 2472 2520 0 +31.73(+1.28%)
Oct 10, 2013 2447 2492 2439 2489 0 +64.72(+2.67%)
Oct 09, 2013 2425 2452 2413 2424 0 +1.27(+0.05%)
Oct 08, 2013 2447 2458 2419 2423 0 -26.37(-1.08%)
Oct 07, 2013 2417 2463 2402 2449 0 +17.18(+0.71%)
Oct 04, 2013 2426 2454 2412 2432 0 +6.64(+0.27%)
Oct 03, 2013 2459 2469 2407 2425 0 -38.81(-1.58%)
Oct 02, 2013 2453 2474 2436 2464 0 +2.02(+0.08%)
Oct 01, 2013 2426 2489 2413 2462 0 +11.38(+0.46%)
Sep 27, 2013 2458 2476 2438 2451 0 -16.73(-0.68%)
Sep 26, 2013 2458 2474 2447 2467 0 +9.87(+0.40%)
Sep 25, 2013 2442 2463 2436 2457 0 +16.72(+0.69%)
Sep 24, 2013 2462 2470 2433 2441 0 -22.38(-0.91%)
Sep 23, 2013 2470 2487 2449 2463 0 -9.62(-0.39%)
Sep 20, 2013 2519 2525 2469 2473 0 -38.22(-1.52%)
Sep 19, 2013 2507 2541 2494 2511 0 +1.75(+0.07%)
Sep 18, 2013 2405 2514 2382 2509 0 +104.59(+4.35%)
Sep 17, 2013 2395 2416 2388 2405 0 +10.33(+0.43%)
Sep 16, 2013 2416 2419 2382 2394 0 +19.26(+0.81%)
Sep 13, 2013 2367 2383 2359 2375 0 +6.73(+0.28%)
Sep 12, 2013 2387 2401 2356 2368 0 -16.84(-0.71%)
Sep 11, 2013 2373 2389 2354 2385 0 +5.60(+0.24%)
Sep 10, 2013 2374 2385 2352 2380 0 +18.33(+0.78%)
Sep 09, 2013 2314 2364 2305 2361 0 +51.29(+2.22%)
Sep 06, 2013 2307 2335 2292 2310 0 +28.35(+1.24%)
Sep 05, 2013 2305 2311 2273 2282 0 -20.63(-0.90%)
Sep 04, 2013 2299 2323 2282 2302 0 +2.40(+0.10%)
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.