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 (%)
Oct 31, 2014 2871 2897 2831 2891 0 +59.64(+2.11%)
Oct 30, 2014 2811 2842 2800 2831 0 +0.18(+0.01%)
Oct 28, 2014 2822 2834 2806 2831 0 +10.79(+0.38%)
Oct 27, 2014 2784 2822 2783 2821 0 +34.85(+1.25%)
Oct 24, 2014 2797 2808 2770 2786 0 -12.20(-0.44%)
Oct 23, 2014 2794 2810 2774 2798 0 +26.58(+0.96%)
Oct 21, 2014 2748 2774 2731 2771 0 +32.41(+1.18%)
Oct 20, 2014 2709 2741 2702 2739 0 +30.80(+1.14%)
Oct 17, 2014 2708 2714 2706 2708 0 +16.65(+0.62%)
Oct 16, 2014 2670 2704 2656 2691 0 -0.24(-0.01%)
Oct 15, 2014 2685 2715 2656 2692 0 -12.27(-0.45%)
Oct 14, 2014 2660 2722 2654 2704 0 +50.33(+1.90%)
Oct 13, 2014 2645 2679 2636 2654 0 +10.10(+0.38%)
Oct 10, 2014 2658 2679 2637 2644 0 -10.44(-0.39%)
Oct 09, 2014 2651 2682 2642 2654 0 +3.55(+0.13%)
Oct 08, 2014 2593 2654 2587 2650 0 +60.77(+2.35%)
Oct 07, 2014 2604 2615 2587 2590 0 -16.78(-0.64%)
Oct 06, 2014 2611 2630 2601 2606 0 -3.22(-0.12%)
Oct 03, 2014 2608 2624 2585 2610 0 +15.43(+0.59%)
Oct 02, 2014 2594 2612 2577 2594 0 -0.36(-0.01%)
Oct 01, 2014 2589 2617 2580 2595 0 +3.66(+0.14%)
Sep 30, 2014 2602 2615 2576 2591 0 -10.64(-0.41%)
Sep 29, 2014 2577 2603 2562 2602 0 +11.29(+0.44%)
Sep 26, 2014 2561 2594 2553 2590 0 +24.78(+0.97%)
Sep 25, 2014 2565 2575 2548 2565 0 -34.30(-1.32%)
Sep 19, 2014 2610 2622 2595 2600 0 +0.56(+0.02%)
Sep 18, 2014 2625 2632 2592 2599 0 -24.80(-0.95%)
Sep 17, 2014 2640 2660 2618 2624 0 -6.20(-0.24%)
Sep 16, 2014 2611 2642 2606 2630 0 +16.94(+0.65%)
Sep 15, 2014 2623 2636 2599 2613 0 -11.15(-0.42%)
Sep 12, 2014 2700 2702 2612 2624 0 -82.94(-3.06%)
Sep 11, 2014 2704 2718 2690 2707 0 -12.77(-0.47%)
Sep 10, 2014 2735 2753 2713 2720 0 -37.57(-1.36%)
Sep 09, 2014 2772 2774 2748 2758 0 -15.34(-0.55%)
Sep 08, 2014 2773 2787 2759 2773 0 +0.24(+0.01%)
Sep 05, 2014 2743 2776 2740 2773 0 +30.78(+1.12%)
Sep 04, 2014 2751 2760 2729 2742 0 -11.40(-0.41%)
Sep 03, 2014 2755 2767 2739 2753 0 +6.10(+0.22%)
Sep 02, 2014 2743 2754 2732 2747 0 +9.18(+0.34%)
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%)
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.