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 (%)
Sep 30, 2015 3158 3180 3130 3163 0 +29.78(+0.95%)
Sep 29, 2015 3108 3148 3091 3133 0 +28.82(+0.93%)
Sep 28, 2015 3136 3146 3080 3104 0 -44.09(-1.40%)
Sep 25, 2015 3130 3174 3112 3148 0 +29.33(+0.94%)
Sep 24, 2015 3153 3167 3102 3119 0 -36.68(-1.16%)
Sep 23, 2015 3132 3173 3118 3156 0 +45.87(+1.47%)
Sep 22, 2015 3138 3151 3090 3110 0 -43.49(-1.38%)
Sep 21, 2015 3126 3168 3117 3153 0 +32.15(+1.03%)
Sep 18, 2015 3093 3168 3088 3121 0 -2.35(-0.08%)
Sep 17, 2015 3088 3168 3069 3124 0 +32.89(+1.06%)
Sep 16, 2015 3067 3103 3055 3091 0 +21.49(+0.70%)
Sep 15, 2015 3035 3080 3016 3069 0 +37.70(+1.24%)
Sep 14, 2015 3036 3046 3016 3032 0 +2.56(+0.08%)
Sep 11, 2015 2975 3032 2969 3029 0 +34.04(+1.14%)
Sep 10, 2015 2988 3028 2976 2995 0 +4.68(+0.16%)
Sep 09, 2015 3065 3071 2985 2990 0 -49.14(-1.62%)
Sep 08, 2015 3021 3050 2996 3039 0 +60.30(+2.02%)
Sep 04, 2015 2979 2979 2979 2979 0 -59.78(-1.97%)
Sep 03, 2015 3045 3066 3025 3039 0 +10.65(+0.35%)
Sep 02, 2015 2995 3036 2983 3028 0 +48.30(+1.62%)
Sep 01, 2015 2996 3028 2957 2980 0 -49.85(-1.65%)
Aug 31, 2015 3095 3109 3026 3030 0 -67.65(-2.18%)
Aug 28, 2015 3106 3118 3078 3097 0 -10.84(-0.35%)
Aug 27, 2015 3067 3144 3043 3108 0 +62.88(+2.06%)
Aug 26, 2015 3016 3055 2978 3045 0 +80.59(+2.72%)
Aug 25, 2015 3118 3150 2960 2965 0 -77.43(-2.55%)
Aug 24, 2015 3071 3172 3029 3042 0 -159.21(-4.97%)
Aug 21, 2015 3235 3256 3200 3201 0 -49.58(-1.53%)
Aug 20, 2015 3255 3282 3239 3251 0 -16.83(-0.52%)
Aug 19, 2015 3258 3285 3246 3268 0 -6.86(-0.21%)
Aug 18, 2015 3262 3283 3252 3275 0 +9.02(+0.28%)
Aug 17, 2015 3246 3269 3228 3266 0 +22.01(+0.68%)
Aug 14, 2015 3208 3249 3190 3244 0 +29.37(+0.91%)
Aug 13, 2015 3188 3232 3170 3214 0 +19.76(+0.62%)
Aug 12, 2015 3169 3197 3155 3195 0 +16.61(+0.52%)
Aug 11, 2015 3151 3199 3143 3178 0 +22.43(+0.71%)
Aug 10, 2015 3191 3201 3144 3156 0 -19.34(-0.61%)
Aug 07, 2015 3160 3187 3143 3175 0 +16.64(+0.53%)
Aug 06, 2015 3141 3167 3111 3158 0 +15.63(+0.50%)
Aug 05, 2015 3161 3175 3131 3143 0 -7.86(-0.25%)
Aug 04, 2015 3124 3183 3112 3150 0 -3.01(-0.10%)
Aug 03, 2015 3139 3162 3130 3153 0 +16.35(+0.52%)
Jul 31, 2015 3128 3167 3112 3137 0 +27.80(+0.89%)
Jul 30, 2015 3105 3121 3073 3109 0 +5.68(+0.18%)
Jul 29, 2015 3091 3113 3072 3104 0 +12.30(+0.40%)
Jul 28, 2015 3091 3108 3069 3091 0 +0.00(+0.00%)
Jul 27, 2015 3085 3109 3075 3091 0 +6.16(+0.20%)
Jul 24, 2015 3072 3103 3061 3085 0 +10.94(+0.36%)
Jul 23, 2015 3094 3102 3052 3074 0 -18.14(-0.59%)
Jul 22, 2015 3079 3104 3077 3092 0 +13.03(+0.42%)
Jul 21, 2015 3087 3102 3066 3079 0 -3.69(-0.12%)
Jul 20, 2015 3063 3093 3046 3083 0 +19.38(+0.63%)
Jul 17, 2015 3080 3085 3050 3064 0 -21.62(-0.70%)
Jul 16, 2015 3070 3093 3063 3085 0 +24.20(+0.79%)
Jul 15, 2015 3049 3078 3029 3061 0 +1.94(+0.06%)
Jul 14, 2015 3050 3072 3030 3059 0 +12.67(+0.42%)
Jul 13, 2015 3062 3089 3027 3046 0 +2.07(+0.07%)
Jul 10, 2015 3020 3066 3009 3044 0 +36.49(+1.21%)
Jul 09, 2015 3021 3040 2999 3008 0 -5.22(-0.17%)
Jul 08, 2015 2993 3030 2983 3013 0 +3.14(+0.10%)
Jul 07, 2015 2970 3024 2960 3010 0 +50.58(+1.71%)
Jul 06, 2015 2933 2967 2926 2959 0 +13.84(+0.47%)
Jul 02, 2015 2946 2946 2946 2946 0 +8.53(+0.29%)
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.