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 (%)
Aug 30, 2013 2317 2317 2317 0 -7.99(-0.34%)
Aug 29, 2013 2314 2332 2301 2325 0 +5.19(+0.22%)
Aug 28, 2013 2335 2343 2301 2320 0 -15.74(-0.67%)
Aug 27, 2013 2329 2348 2306 2336 0 -12.49(-0.53%)
Aug 26, 2013 2370 2378 2338 2348 0 -19.30(-0.82%)
Aug 23, 2013 2354 2377 2344 2367 0 +16.71(+0.71%)
Aug 22, 2013 2347 2358 2320 2351 0 +8.73(+0.37%)
Aug 21, 2013 2337 2381 2311 2342 0 -0.50(-0.02%)
Aug 20, 2013 2293 2351 2292 2343 0 +53.07(+2.32%)
Aug 19, 2013 2316 2328 2287 2289 0 -24.79(-1.07%)
Aug 16, 2013 2365 2372 2311 2314 0 -59.74(-2.52%)
Aug 15, 2013 2402 2410 2361 2374 0 -48.20(-1.99%)
Aug 14, 2013 2427 2437 2412 2422 0 -5.83(-0.24%)
Aug 13, 2013 2464 2467 2415 2428 0 -28.92(-1.18%)
Aug 12, 2013 2475 2481 2441 2457 0 -25.88(-1.04%)
Aug 09, 2013 2451 2501 2443 2483 0 +27.97(+1.14%)
Aug 08, 2013 2470 2479 2437 2455 0 -10.01(-0.41%)
Aug 07, 2013 2461 2477 2443 2465 0 -1.30(-0.05%)
Aug 06, 2013 2460 2479 2451 2466 0 +4.76(+0.19%)
Aug 05, 2013 2434 2468 2430 2461 0 +22.28(+0.91%)
Aug 02, 2013 2454 2470 2426 2439 0 -17.47(-0.71%)
Aug 01, 2013 2451 2482 2427 2457 0 +18.69(+0.77%)
Jul 31, 2013 2466 2483 2419 2438 0 -26.65(-1.08%)
Jul 30, 2013 2482 2495 2454 2465 0 -4.72(-0.19%)
Jul 29, 2013 2490 2496 2457 2469 0 -20.94(-0.84%)
Jul 26, 2013 2508 2536 2449 2490 0 -19.80(-0.79%)
Jul 25, 2013 2497 2523 2477 2510 0 +10.83(+0.43%)
Jul 24, 2013 2556 2564 2479 2499 0 -54.61(-2.14%)
Jul 23, 2013 2561 2567 2539 2554 0 -4.00(-0.16%)
Jul 22, 2013 2541 2566 2533 2558 0 +11.55(+0.45%)
Jul 19, 2013 2551 2560 2528 2546 0 -1.97(-0.08%)
Jul 18, 2013 2529 2556 2522 2548 0 +24.59(+0.97%)
Jul 17, 2013 2518 2543 2505 2524 0 +13.93(+0.56%)
Jul 16, 2013 2507 2526 2495 2510 0 +4.40(+0.18%)
Jul 15, 2013 2492 2515 2482 2505 0 +13.63(+0.55%)
Jul 12, 2013 2506 2516 2471 2492 0 -12.91(-0.52%)
Jul 11, 2013 2463 2511 2460 2505 0 +69.14(+2.84%)
Jul 10, 2013 2434 2453 2414 2435 0 +1.63(+0.07%)
Jul 09, 2013 2410 2444 2400 2434 0 +35.27(+1.47%)
Jul 08, 2013 2395 2420 2390 2399 0 +6.05(+0.25%)
Jul 05, 2013 2408 2416 2340 2392 0 -8.64(-0.36%)
Jul 03, 2013 2401 2401 2401 0 -14.51(-0.60%)
Jul 02, 2013 2370 2425 2368 2416 0 +43.91(+1.85%)
Jul 01, 2013 2400 2411 2363 2372 0 -17.34(-0.73%)
Jun 28, 2013 2392 2415 2365 2389 0 +38.33(+1.63%)
Jun 26, 2013 2341 2365 2327 2351 0 +21.65(+0.93%)
Jun 25, 2013 2320 2344 2290 2329 0 +26.40(+1.15%)
Jun 24, 2013 2298 2353 2271 2303 0 -19.61(-0.84%)
Jun 21, 2013 2288 2348 2274 2322 0 +47.10(+2.07%)
Jun 20, 2013 2335 2337 2262 2275 0 -72.42(-3.08%)
Jun 19, 2013 2421 2432 2343 2348 0 -70.94(-2.93%)
Jun 18, 2013 2414 2438 2398 2419 0 +5.64(+0.23%)
Jun 17, 2013 2418 2444 2394 2413 0 +15.75(+0.66%)
Jun 14, 2013 2388 2427 2370 2397 0 +8.69(+0.36%)
Jun 13, 2013 2320 2396 2315 2388 0 +63.34(+2.72%)
Jun 12, 2013 2370 2372 2315 2325 0 -40.59(-1.72%)
Jun 11, 2013 2381 2397 2358 2366 0 -29.65(-1.24%)
Jun 10, 2013 2420 2427 2381 2395 0 -25.93(-1.07%)
Jun 07, 2013 2442 2456 2385 2421 0 -11.29(-0.46%)
Jun 06, 2013 2395 2437 2374 2433 0 +38.77(+1.62%)
Jun 05, 2013 2382 2418 2363 2394 0 +5.37(+0.22%)
Jun 04, 2013 2435 2447 2384 2388 0 -43.56(-1.79%)
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.