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 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%)
Aug 01, 2014 2687 2712 2677 2690 0 +3.89(+0.14%)
Jul 31, 2014 2713 2731 2675 2687 0 -39.98(-1.47%)
Jul 23, 2014 2718 2738 2711 2727 0 +12.54(+0.46%)
Jul 22, 2014 2711 2726 2703 2714 0 +14.49(+0.54%)
Jul 21, 2014 2702 2714 2690 2699 0 -8.11(-0.30%)
Jul 18, 2014 2684 2711 2675 2708 0 +25.50(+0.95%)
Jul 17, 2014 2684 2697 2675 2682 0 -11.76(-0.44%)
Jul 16, 2014 2694 2702 2676 2694 0 +3.30(+0.12%)
Jul 15, 2014 2692 2704 2678 2691 0 -1.13(-0.04%)
Jul 14, 2014 2683 2695 2670 2692 0 +16.95(+0.63%)
Jul 11, 2014 2679 2685 2660 2675 0 -2.29(-0.09%)
Jul 10, 2014 2656 2685 2649 2677 0 +11.52(+0.43%)
Jul 09, 2014 2670 2675 2648 2666 0 -0.91(-0.03%)
Jul 08, 2014 2665 2680 2655 2666 0 +4.57(+0.17%)
Jul 07, 2014 2663 2678 2654 2662 0 -0.93(-0.03%)
Jul 03, 2014 2663 2663 2663 0 -14.19(-0.53%)
Jul 02, 2014 2677 2684 2655 2677 0 -5.78(-0.22%)
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.