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 29, 2018 3617 3617 3617 3617 0 -6.55(-0.18%)
Mar 28, 2018 3567 3643 3559 3624 0 +67.86(+1.91%)
Mar 27, 2018 3535 3601 3490 3556 0 +29.85(+0.85%)
Mar 26, 2018 3505 3541 3473 3526 0 +47.74(+1.37%)
Mar 23, 2018 3533 3558 3470 3478 0 -52.79(-1.49%)
Mar 22, 2018 3570 3607 3526 3531 0 -47.34(-1.32%)
Mar 21, 2018 3594 3613 3547 3578 0 -15.98(-0.44%)
Mar 20, 2018 3588 3617 3573 3594 0 +10.12(+0.28%)
Mar 19, 2018 3616 3619 3561 3584 0 -32.81(-0.91%)
Mar 16, 2018 3580 3624 3572 3617 0 +35.71(+1.00%)
Mar 15, 2018 3578 3593 3557 3581 0 +5.58(+0.16%)
Mar 14, 2018 3607 3621 3550 3576 0 -33.15(-0.92%)
Mar 13, 2018 3606 3631 3588 3609 0 -3.25(-0.09%)
Mar 12, 2018 3615 3634 3593 3612 0 +1.23(+0.03%)
Mar 09, 2018 3611 3624 3563 3611 0 +8.44(+0.23%)
Mar 08, 2018 3581 3613 3558 3603 0 +24.38(+0.68%)
Mar 07, 2018 3578 3580 3569 3578 0 +14.33(+0.40%)
Mar 06, 2018 3542 3580 3513 3564 0 +16.57(+0.47%)
Mar 05, 2018 3485 3574 3483 3547 0 +51.66(+1.48%)
Mar 02, 2018 3506 3527 3449 3496 0 -15.37(-0.44%)
Mar 01, 2018 3492 3557 3467 3511 0 +11.16(+0.32%)
Feb 28, 2018 3499 3545 3480 3500 0 +18.31(+0.53%)
Feb 27, 2018 3547 3566 3469 3482 0 -59.54(-1.68%)
Feb 26, 2018 3552 3571 3507 3541 0 -0.04(-0.00%)
Feb 23, 2018 3495 3546 3479 3541 0 +56.93(+1.63%)
Feb 22, 2018 3449 3504 3417 3484 0 +65.48(+1.92%)
Feb 21, 2018 3419 3500 3374 3419 0 +14.15(+0.42%)
Feb 20, 2018 3443 3483 3398 3405 0 -57.52(-1.66%)
Feb 16, 2018 3462 3462 3462 3462 0 -33.81(-0.97%)
Feb 15, 2018 3461 3508 3435 3496 0 +48.75(+1.41%)
Feb 14, 2018 3449 3465 3398 3447 0 -28.40(-0.82%)
Feb 13, 2018 3446 3494 3426 3476 0 +27.61(+0.80%)
Feb 12, 2018 3430 3460 3337 3448 0 +32.20(+0.94%)
Feb 09, 2018 3326 3443 3299 3416 0 +113.38(+3.43%)
Feb 08, 2018 3418 3436 3299 3302 0 -118.54(-3.47%)
Feb 07, 2018 3407 3478 3393 3421 0 +2.74(+0.08%)
Feb 06, 2018 3389 3453 3334 3418 0 -49.71(-1.43%)
Feb 05, 2018 3515 3542 3407 3468 0 -62.17(-1.76%)
Feb 02, 2018 3521 3558 3484 3530 0 -14.84(-0.42%)
Feb 01, 2018 3644 3656 3538 3545 0 -95.45(-2.62%)
Jan 31, 2018 3561 3644 3547 3640 0 +81.56(+2.29%)
Jan 30, 2018 3550 3578 3524 3559 0 +5.32(+0.15%)
Jan 29, 2018 3605 3608 3529 3553 0 -52.38(-1.45%)
Jan 26, 2018 3621 3629 3577 3606 0 -4.28(-0.12%)
Jan 25, 2018 3615 3634 3580 3610 0 -15.42(-0.43%)
Jan 24, 2018 3661 3669 3610 3626 0 -39.18(-1.07%)
Jan 23, 2018 3610 3675 3596 3665 0 +59.43(+1.65%)
Jan 22, 2018 3577 3614 3555 3605 0 +36.53(+1.02%)
Jan 19, 2018 3562 3578 3540 3569 0 +15.67(+0.44%)
Jan 18, 2018 3571 3587 3532 3553 0 -28.73(-0.80%)
Jan 17, 2018 3571 3605 3543 3582 0 +20.85(+0.59%)
Jan 16, 2018 3556 3614 3549 3561 0 +17.99(+0.51%)
Jan 12, 2018 3543 3543 3543 3543 0 -35.18(-0.98%)
Jan 11, 2018 3602 3617 3562 3578 0 -13.55(-0.38%)
Jan 10, 2018 3650 3655 3588 3592 0 -75.82(-2.07%)
Jan 09, 2018 3718 3727 3663 3668 0 -46.90(-1.26%)
Jan 08, 2018 3689 3729 3684 3714 0 +28.88(+0.78%)
Jan 05, 2018 3698 3716 3678 3686 0 -3.98(-0.11%)
Jan 04, 2018 3729 3754 3674 3690 0 -63.90(-1.70%)
Jan 03, 2018 3750 3783 3735 3753 0 +8.48(+0.23%)
Jan 02, 2018 3804 3807 3759 3745 0 -45.43(-1.20%)
Dec 29, 2017 3790 3790 3790 3790 0 -5.56(-0.15%)
Dec 28, 2017 3780 3805 3764 3796 0 +11.60(+0.31%)
Dec 27, 2017 3771 3799 3766 3784 0 +24.11(+0.64%)
Dec 26, 2017 3737 3776 3728 3760 0 +29.33(+0.79%)
Dec 22, 2017 3711 3741 3696 3731 0 +41.20(+1.12%)
Dec 21, 2017 3721 3729 3683 3690 0 -22.08(-0.59%)
Dec 20, 2017 3758 3775 3708 3712 0 -52.73(-1.40%)
Dec 19, 2017 3842 3849 3757 3765 0 -75.08(-1.96%)
Dec 18, 2017 3839 3883 3828 3840 0 +8.71(+0.23%)
Dec 15, 2017 3846 3855 3807 3831 0 +7.75(+0.20%)
Dec 14, 2017 3827 3849 3806 3823 0 -16.76(-0.44%)
Dec 13, 2017 3834 3859 3824 3840 0 +7.33(+0.19%)
Dec 12, 2017 3832 3848 3793 3833 0 +5.62(+0.15%)
Dec 11, 2017 3808 3833 3784 3827 0 +15.36(+0.40%)
Dec 08, 2017 3785 3829 3773 3812 0 +42.09(+1.12%)
Dec 07, 2017 3782 3807 3736 3769 0 -12.17(-0.32%)
Dec 06, 2017 3777 3807 3759 3782 0 +8.90(+0.24%)
Dec 05, 2017 3782 3815 3740 3773 0 +9.32(+0.25%)
Dec 04, 2017 3843 3860 3756 3763 0 -80.43(-2.09%)
Dec 01, 2017 3844 3869 3809 3844 0 +12.73(+0.33%)
Nov 30, 2017 3814 3850 3796 3831 0 +24.47(+0.64%)
Nov 29, 2017 3803 3839 3764 3807 0 -2.31(-0.06%)
Nov 28, 2017 3853 3870 3765 3809 0 -58.78(-1.52%)
Nov 27, 2017 3856 3886 3842 3868 0 +22.41(+0.58%)
Nov 24, 2017 3840 3859 3827 3845 0 +13.47(+0.35%)
Nov 22, 2017 3839 3855 3810 3832 0 -16.02(-0.42%)
Nov 21, 2017 3834 3854 3814 3848 0 +23.13(+0.60%)
Nov 20, 2017 3835 3849 3816 3825 0 -9.24(-0.24%)
Nov 17, 2017 3850 3867 3821 3834 0 -31.95(-0.83%)
Nov 16, 2017 3808 3884 3799 3866 0 +53.58(+1.41%)
Nov 15, 2017 3872 3886 3805 3812 0 -58.99(-1.52%)
Nov 14, 2017 3868 3887 3847 3871 0 -7.38(-0.19%)
Nov 13, 2017 3850 3896 3839 3879 0 +37.43(+0.97%)
Nov 10, 2017 3836 3858 3808 3841 0 -4.70(-0.12%)
Nov 09, 2017 3865 3881 3838 3846 0 -28.99(-0.75%)
Nov 08, 2017 3849 3894 3839 3875 0 +27.69(+0.72%)
Nov 07, 2017 3826 3867 3808 3847 0 +18.48(+0.48%)
Nov 06, 2017 3808 3865 3803 3829 0 +30.81(+0.81%)
Nov 03, 2017 3765 3814 3746 3798 0 +23.49(+0.62%)
Nov 02, 2017 3746 3816 3737 3775 0 +34.57(+0.92%)
Nov 01, 2017 3763 3772 3721 3740 0 -9.41(-0.25%)
Oct 31, 2017 3741 3765 3709 3749 0 +8.45(+0.23%)
Oct 30, 2017 3715 3755 3701 3741 0 +21.36(+0.57%)
Oct 27, 2017 3669 3734 3657 3720 0 +42.41(+1.15%)
Oct 26, 2017 3720 3764 3610 3677 0 -109.69(-2.90%)
Oct 25, 2017 3775 3809 3749 3787 0 +12.66(+0.34%)
Oct 24, 2017 3806 3827 3754 3774 0 -38.32(-1.01%)
Oct 23, 2017 3835 3860 3801 3813 0 -28.58(-0.74%)
Oct 20, 2017 3853 3859 3819 3841 0 -10.38(-0.27%)
Oct 19, 2017 3852 3866 3825 3851 0 +2.89(+0.08%)
Oct 18, 2017 3849 3873 3826 3849 0 -4.99(-0.13%)
Oct 17, 2017 3846 3874 3822 3854 0 -2.93(-0.08%)
Oct 16, 2017 3872 3888 3839 3856 0 -14.99(-0.39%)
Oct 13, 2017 3870 3895 3840 3871 0 +14.21(+0.37%)
Oct 12, 2017 3816 3859 3811 3857 0 +45.42(+1.19%)
Oct 11, 2017 3788 3822 3772 3812 0 +25.66(+0.68%)
Oct 10, 2017 3788 3822 3763 3786 0 +3.25(+0.09%)
Oct 09, 2017 3772 3800 3753 3783 0 +9.90(+0.26%)
Oct 06, 2017 3763 3780 3732 3773 0 -3.24(-0.09%)
Oct 05, 2017 3766 3794 3749 3776 0 +17.17(+0.46%)
Oct 04, 2017 3736 3763 3714 3759 0 +18.73(+0.50%)
Oct 03, 2017 3772 3784 3729 3740 0 -27.24(-0.72%)
Oct 02, 2017 3774 3793 3752 3768 0 +3.60(+0.10%)
Sep 29, 2017 3726 3773 3709 3764 0 +34.98(+0.94%)
Sep 28, 2017 3701 3733 3676 3729 0 +19.43(+0.52%)
Sep 27, 2017 3718 3738 3662 3710 0 -19.44(-0.52%)
Sep 26, 2017 3745 3757 3724 3729 0 -11.92(-0.32%)
Sep 25, 2017 3730 3760 3715 3741 0 +10.62(+0.28%)
Sep 22, 2017 3771 3784 3719 3730 0 -33.07(-0.88%)
Sep 21, 2017 3751 3797 3739 3763 0 +14.43(+0.38%)
Sep 20, 2017 3788 3799 3725 3749 0 -32.55(-0.86%)
Sep 19, 2017 3785 3794 3755 3782 0 -1.42(-0.04%)
Sep 18, 2017 3772 3799 3754 3783 0 +10.76(+0.29%)
Sep 15, 2017 3779 3804 3739 3772 0 -10.23(-0.27%)
Sep 14, 2017 3733 3797 3702 3782 0 +40.12(+1.07%)
Sep 13, 2017 3758 3772 3704 3742 0 -17.66(-0.47%)
Sep 12, 2017 3809 3817 3744 3760 0 -72.83(-1.90%)
Sep 11, 2017 3827 3873 3769 3833 0 -5.71(-0.15%)
Sep 08, 2017 3802 3867 3787 3839 0 +28.41(+0.75%)
Sep 07, 2017 3745 3832 3735 3810 0 +73.93(+1.98%)
Sep 06, 2017 3728 3763 3714 3736 0 +19.86(+0.53%)
Sep 05, 2017 3699 3729 3679 3716 0 +16.68(+0.45%)
Sep 01, 2017 3704 3716 3684 3700 0 +1.37(+0.04%)
Aug 31, 2017 3694 3722 3673 3698 0 +10.87(+0.29%)
Aug 30, 2017 3669 3692 3638 3687 0 +9.97(+0.27%)
Aug 29, 2017 3668 3699 3657 3677 0 +10.89(+0.30%)
Aug 28, 2017 3674 3689 3634 3667 0 -5.11(-0.14%)
Aug 25, 2017 3694 3702 3659 3672 0 -10.93(-0.30%)
Aug 24, 2017 3695 3718 3675 3683 0 -7.93(-0.21%)
Aug 23, 2017 3637 3705 3628 3691 0 +50.81(+1.40%)
Aug 22, 2017 3628 3655 3607 3640 0 +14.76(+0.41%)
Aug 21, 2017 3577 3636 3567 3625 0 +55.43(+1.55%)
Aug 18, 2017 3588 3600 3543 3570 0 -31.55(-0.88%)
Aug 17, 2017 3620 3642 3597 3601 0 -19.78(-0.55%)
Aug 16, 2017 3640 3663 3604 3621 0 -11.64(-0.32%)
Aug 15, 2017 3620 3638 3596 3632 0 +7.40(+0.20%)
Aug 14, 2017 3590 3633 3582 3625 0 +55.93(+1.57%)
Aug 11, 2017 3596 3601 3543 3569 0 -25.88(-0.72%)
Aug 10, 2017 3606 3620 3578 3595 0 -18.51(-0.51%)
Aug 09, 2017 3611 3630 3594 3614 0 +3.50(+0.10%)
Aug 08, 2017 3616 3634 3583 3610 0 -14.56(-0.40%)
Aug 07, 2017 3637 3646 3606 3625 0 -11.15(-0.31%)
Aug 04, 2017 3629 3659 3613 3636 0 +6.37(+0.18%)
Aug 03, 2017 3653 3678 3596 3629 0 -36.72(-1.00%)
Aug 02, 2017 3679 3710 3645 3666 0 -13.58(-0.37%)
Aug 01, 2017 3693 3731 3650 3680 0 -4.23(-0.11%)
Jul 31, 2017 3636 3694 3613 3684 0 +50.89(+1.40%)
Jul 28, 2017 3600 3656 3575 3633 0 +34.60(+0.96%)
Jul 27, 2017 3601 3650 3523 3598 0 -105.98(-2.86%)
Jul 26, 2017 3668 3722 3656 3704 0 +36.02(+0.98%)
Jul 25, 2017 3684 3693 3639 3668 0 -11.55(-0.31%)
Jul 24, 2017 3677 3692 3651 3680 0 +3.35(+0.09%)
Jul 21, 2017 3663 3691 3649 3677 0 +13.35(+0.36%)
Jul 20, 2017 3670 3693 3648 3663 0 -10.23(-0.28%)
Jul 19, 2017 3658 3686 3644 3673 0 +16.14(+0.44%)
Jul 18, 2017 3653 3681 3625 3657 0 +0.90(+0.02%)
Jul 17, 2017 3640 3677 3622 3656 0 +14.14(+0.39%)
Jul 14, 2017 3626 3662 3617 3642 0 +36.12(+1.00%)
Jul 13, 2017 3618 3638 3593 3606 0 -10.69(-0.30%)
Jul 12, 2017 3583 3629 3573 3617 0 +58.20(+1.64%)
Jul 11, 2017 3572 3583 3537 3559 0 -6.56(-0.18%)
Jul 10, 2017 3614 3626 3563 3565 0 -45.63(-1.26%)
Jul 07, 2017 3591 3626 3580 3611 0 +26.77(+0.75%)
Jul 06, 2017 3623 3637 3567 3584 0 -53.28(-1.46%)
Jul 05, 2017 3699 3707 3628 3637 0 -67.37(-1.82%)
Jul 03, 2017 3685 3721 3648 3705 0 +41.64(+1.14%)
Jun 30, 2017 3656 3686 3639 3663 0 +17.44(+0.48%)
Jun 29, 2017 3672 3687 3626 3646 0 -43.26(-1.17%)
Jun 28, 2017 3716 3727 3681 3689 0 -21.38(-0.58%)
Jun 27, 2017 3747 3766 3701 3710 0 -47.18(-1.26%)
Jun 26, 2017 3778 3797 3742 3757 0 -4.90(-0.13%)
Jun 23, 2017 3739 3792 3733 3762 0 +24.02(+0.64%)
Jun 22, 2017 3731 3755 3698 3738 0 +3.55(+0.10%)
Jun 21, 2017 3725 3751 3712 3735 0 +12.36(+0.33%)
Jun 20, 2017 3717 3734 3660 3722 0 +5.54(+0.15%)
Jun 19, 2017 3741 3749 3692 3717 0 -13.83(-0.37%)
Jun 16, 2017 3730 3752 3694 3731 0 +4.23(+0.11%)
Jun 15, 2017 3683 3739 3675 3726 0 +33.22(+0.90%)
Jun 14, 2017 3681 3723 3651 3693 0 +29.00(+0.79%)
Jun 13, 2017 3636 3667 3622 3664 0 +11.58(+0.32%)
Jun 12, 2017 3621 3666 3595 3653 0 +14.51(+0.40%)
Jun 09, 2017 3657 3706 3614 3638 0 -51.15(-1.39%)
Jun 08, 2017 3688 3720 3630 3689 0 -5.55(-0.15%)
Jun 07, 2017 3676 3708 3663 3695 0 +18.97(+0.52%)
Jun 06, 2017 3721 3731 3669 3676 0 -43.17(-1.16%)
Jun 05, 2017 3747 3753 3704 3719 0 -31.01(-0.83%)
Jun 02, 2017 3723 3758 3713 3750 0 +43.74(+1.18%)
Jun 01, 2017 3731 3746 3672 3706 0 -27.65(-0.74%)
May 31, 2017 3727 3748 3710 3734 0 +11.47(+0.31%)
May 30, 2017 3741 3759 3713 3723 0 -21.20(-0.57%)
May 26, 2017 3770 3776 3728 3744 0 -20.05(-0.53%)
May 25, 2017 3766 3792 3739 3764 0 +5.30(+0.14%)
May 24, 2017 3745 3780 3739 3758 0 +13.71(+0.37%)
May 23, 2017 3729 3759 3718 3745 0 +21.96(+0.59%)
May 22, 2017 3707 3742 3691 3723 0 +24.39(+0.66%)
May 19, 2017 3698 3727 3674 3698 0 -2.95(-0.08%)
May 18, 2017 3677 3727 3645 3701 0 +26.91(+0.73%)
May 17, 2017 3593 3697 3585 3674 0 +62.15(+1.72%)
May 16, 2017 3637 3643 3591 3612 0 -24.45(-0.67%)
May 15, 2017 3613 3650 3608 3637 0 +21.89(+0.61%)
May 12, 2017 3599 3628 3586 3615 0 +13.99(+0.39%)
May 11, 2017 3600 3619 3577 3601 0 -12.32(-0.34%)
May 10, 2017 3594 3648 3589 3613 0 +15.87(+0.44%)
May 09, 2017 3602 3616 3574 3597 0 -7.43(-0.21%)
May 08, 2017 3614 3620 3581 3605 0 -2.50(-0.07%)
May 05, 2017 3589 3628 3572 3607 0 +23.99(+0.67%)
May 04, 2017 3548 3589 3504 3583 0 +26.48(+0.74%)
May 03, 2017 3604 3609 3534 3557 0 -33.46(-0.93%)
May 02, 2017 3613 3648 3567 3590 0 -17.21(-0.48%)
May 01, 2017 3639 3653 3577 3607 0 -18.82(-0.52%)
Apr 28, 2017 3637 3666 3594 3626 0 -25.18(-0.69%)
Apr 27, 2017 3651 3767 3617 3651 0 -89.20(-2.38%)
Apr 26, 2017 3757 3766 3724 3741 0 -17.98(-0.48%)
Apr 25, 2017 3765 3779 3743 3759 0 -2.59(-0.07%)
Apr 24, 2017 3816 3824 3717 3761 0 -40.72(-1.07%)
Apr 21, 2017 3813 3831 3795 3802 0 -12.48(-0.33%)
Apr 20, 2017 3818 3826 3789 3814 0 -0.38(-0.01%)
Apr 19, 2017 3823 3836 3796 3815 0 -4.17(-0.11%)
Apr 18, 2017 3798 3833 3780 3819 0 +8.77(+0.23%)
Apr 17, 2017 3749 3811 3735 3810 0 +74.72(+2.00%)
Apr 13, 2017 3721 3749 3708 3735 0 +9.05(+0.24%)
Apr 12, 2017 3735 3755 3708 3726 0 -16.80(-0.45%)
Apr 11, 2017 3734 3758 3721 3743 0 +11.30(+0.30%)
Apr 10, 2017 3700 3737 3692 3732 0 +32.15(+0.87%)
Apr 07, 2017 3689 3716 3678 3700 0 +14.06(+0.38%)
Apr 06, 2017 3662 3698 3648 3686 0 +20.92(+0.57%)
Apr 05, 2017 3633 3687 3626 3665 0 +29.90(+0.82%)
Apr 04, 2017 3620 3657 3603 3635 0 +13.45(+0.37%)
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.