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 (%)
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%)
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.