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 26, 2016 3627 3674 3617 3659 0 +23.34(+0.64%)
Sep 23, 2016 3606 3656 3577 3636 0 +6.77(+0.19%)
Sep 22, 2016 3569 3645 3567 3629 0 +76.62(+2.16%)
Sep 21, 2016 3521 3560 3470 3553 0 +30.34(+0.86%)
Sep 20, 2016 3526 3547 3503 3522 0 +6.35(+0.18%)
Sep 19, 2016 3494 3524 3482 3516 0 +28.16(+0.81%)
Sep 16, 2016 3473 3503 3462 3488 0 +2.04(+0.06%)
Sep 15, 2016 3474 3494 3454 3486 0 +7.55(+0.22%)
Sep 14, 2016 3479 3505 3461 3478 0 +5.32(+0.15%)
Sep 13, 2016 3529 3548 3466 3473 0 -92.46(-2.59%)
Sep 12, 2016 3539 3594 3512 3565 0 +4.92(+0.14%)
Sep 09, 2016 3644 3665 3556 3560 0 -114.82(-3.12%)
Sep 08, 2016 3704 3710 3666 3675 0 -44.60(-1.20%)
Sep 07, 2016 3693 3728 3672 3720 0 +25.28(+0.68%)
Sep 06, 2016 3700 3718 3638 3695 0 -4.10(-0.11%)
Sep 02, 2016 3699 3699 3699 3699 0 +26.20(+0.71%)
Sep 01, 2016 3653 3698 3633 3672 0 +21.94(+0.60%)
Aug 31, 2016 3644 3677 3624 3651 0 +2.66(+0.07%)
Aug 30, 2016 3676 3682 3615 3648 0 -26.48(-0.72%)
Aug 29, 2016 3651 3685 3644 3674 0 +34.77(+0.96%)
Aug 26, 2016 3664 3695 3603 3640 0 -21.72(-0.59%)
Aug 25, 2016 3647 3695 3638 3661 0 +19.43(+0.53%)
Aug 24, 2016 3679 3683 3627 3642 0 -35.95(-0.98%)
Aug 23, 2016 3700 3707 3670 3678 0 -15.71(-0.43%)
Aug 22, 2016 3671 3704 3655 3694 0 +33.35(+0.91%)
Aug 19, 2016 3685 3695 3637 3660 0 -31.29(-0.85%)
Aug 18, 2016 3710 3716 3674 3691 0 -16.05(-0.43%)
Aug 17, 2016 3705 3721 3675 3708 0 +9.29(+0.25%)
Aug 16, 2016 3716 3724 3680 3698 0 -28.95(-0.78%)
Aug 15, 2016 3758 3768 3717 3727 0 -26.46(-0.70%)
Aug 12, 2016 3744 3802 3729 3754 0 +11.76(+0.31%)
Aug 11, 2016 3755 3772 3712 3742 0 -16.89(-0.45%)
Aug 10, 2016 3755 3777 3737 3759 0 +2.56(+0.07%)
Aug 09, 2016 3725 3764 3694 3756 0 +28.73(+0.77%)
Aug 08, 2016 3746 3773 3714 3727 0 -23.03(-0.61%)
Aug 05, 2016 3751 3794 3705 3750 0 +3.59(+0.10%)
Aug 04, 2016 3771 3784 3715 3747 0 -27.26(-0.72%)
Aug 03, 2016 3807 3815 3739 3774 0 -34.13(-0.90%)
Aug 02, 2016 3866 3880 3788 3808 0 -75.51(-1.94%)
Aug 01, 2016 3863 3891 3839 3884 0 +20.59(+0.53%)
Jul 29, 2016 3852 3934 3822 3863 0 -7.33(-0.19%)
Jul 28, 2016 3913 3945 3814 3871 0 -76.53(-1.94%)
Jul 27, 2016 3965 3976 3913 3947 0 -22.62(-0.57%)
Jul 26, 2016 3990 4000 3952 3970 0 -20.68(-0.52%)
Jul 25, 2016 4027 4043 3958 3990 0 -29.84(-0.74%)
Jul 22, 2016 3967 4042 3958 4020 0 +51.74(+1.30%)
Jul 21, 2016 3981 3990 3936 3968 0 -18.66(-0.47%)
Jul 20, 2016 3989 4003 3956 3987 0 +0.60(+0.02%)
Jul 19, 2016 3973 3989 3937 3987 0 +10.77(+0.27%)
Jul 18, 2016 3986 3998 3955 3976 0 -5.90(-0.15%)
Jul 15, 2016 4012 4022 3953 3982 0 -30.64(-0.76%)
Jul 14, 2016 4059 4066 3982 4012 0 -44.32(-1.09%)
Jul 13, 2016 4048 4069 4018 4057 0 +17.16(+0.42%)
Jul 12, 2016 4050 4063 3997 4039 0 -11.86(-0.29%)
Jul 11, 2016 4064 4075 4010 4051 0 -0.75(-0.02%)
Jul 08, 2016 4052 4062 3997 4052 0 +55.88(+1.40%)
Jul 07, 2016 4049 4054 3970 3996 0 -75.97(-1.87%)
Jul 06, 2016 4072 4072 4072 4072 0 -11.11(-0.27%)
Jul 05, 2016 3997 4087 3992 4083 0 +83.74(+2.09%)
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.