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 (%)
Nov 30, 2016 3403 3441 3374 3402 0 -24.86(-0.73%)
Nov 29, 2016 3418 3477 3391 3426 0 +15.56(+0.46%)
Nov 28, 2016 3370 3428 3364 3411 0 +41.84(+1.24%)
Nov 25, 2016 3345 3401 3342 3369 0 +25.05(+0.75%)
Nov 23, 2016 3344 3344 3344 3344 0 -20.57(-0.61%)
Nov 22, 2016 3318 3369 3287 3365 0 +64.50(+1.95%)
Nov 21, 2016 3330 3363 3293 3300 0 -22.98(-0.69%)
Nov 18, 2016 3321 3349 3281 3323 0 +6.16(+0.19%)
Nov 17, 2016 3367 3387 3305 3317 0 -46.61(-1.39%)
Nov 16, 2016 3403 3415 3329 3364 0 -48.91(-1.43%)
Nov 15, 2016 3460 3508 3387 3412 0 -39.95(-1.16%)
Nov 14, 2016 3399 3461 3328 3452 0 +47.29(+1.39%)
Nov 11, 2016 3419 3475 3388 3405 0 -9.47(-0.28%)
Nov 10, 2016 3486 3501 3370 3415 0 -72.77(-2.09%)
Nov 09, 2016 3409 3517 3348 3487 0 -8.26(-0.24%)
Nov 08, 2016 3439 3511 3413 3496 0 +62.29(+1.81%)
Nov 07, 2016 3380 3441 3363 3433 0 +98.94(+2.97%)
Nov 04, 2016 3303 3343 3277 3334 0 +37.90(+1.15%)
Nov 03, 2016 3320 3327 3271 3296 0 -24.16(-0.73%)
Nov 02, 2016 3353 3374 3318 3321 0 -25.35(-0.76%)
Nov 01, 2016 3449 3461 3328 3346 0 -110.03(-3.18%)
Oct 31, 2016 3399 3460 3375 3456 0 +77.73(+2.30%)
Oct 28, 2016 3338 3406 3318 3378 0 +56.04(+1.69%)
Oct 27, 2016 3455 3469 3293 3322 0 -163.42(-4.69%)
Oct 26, 2016 3472 3501 3444 3486 0 +2.41(+0.07%)
Oct 25, 2016 3454 3488 3436 3483 0 +14.83(+0.43%)
Oct 24, 2016 3476 3507 3443 3468 0 +8.55(+0.25%)
Oct 21, 2016 3475 3499 3447 3460 0 -35.08(-1.00%)
Oct 20, 2016 3509 3530 3474 3495 0 -8.22(-0.23%)
Oct 19, 2016 3508 3515 3472 3503 0 -3.68(-0.10%)
Oct 18, 2016 3503 3524 3474 3507 0 +20.74(+0.59%)
Oct 17, 2016 3474 3499 3463 3486 0 +13.27(+0.38%)
Oct 14, 2016 3477 3503 3450 3473 0 -0.34(-0.01%)
Oct 13, 2016 3431 3485 3421 3473 0 +25.73(+0.75%)
Oct 12, 2016 3406 3457 3391 3447 0 +49.03(+1.44%)
Oct 11, 2016 3425 3445 3386 3398 0 -37.31(-1.09%)
Oct 10, 2016 3431 3454 3417 3436 0 +7.77(+0.23%)
Oct 07, 2016 3428 3428 3419 3428 0 +17.67(+0.52%)
Oct 06, 2016 3385 3442 3346 3410 0 +21.21(+0.63%)
Oct 05, 2016 3470 3490 3374 3389 0 -71.41(-2.06%)
Oct 04, 2016 3535 3538 3435 3461 0 -198.85(-5.43%)
Sep 26, 2016 3627 3674 3617 3659 0 +23.34(+0.64%)
Sep 23, 2016 3606 3656 3577 3636 0 +6.77(+0.19%)
Sep 22, 2016 3569 3645 3567 3629 0 +76.62(+2.16%)
Sep 21, 2016 3521 3560 3470 3553 0 +30.34(+0.86%)
Sep 20, 2016 3526 3547 3503 3522 0 +6.35(+0.18%)
Sep 19, 2016 3494 3524 3482 3516 0 +28.16(+0.81%)
Sep 16, 2016 3473 3503 3462 3488 0 +2.04(+0.06%)
Sep 15, 2016 3474 3494 3454 3486 0 +7.55(+0.22%)
Sep 14, 2016 3479 3505 3461 3478 0 +5.32(+0.15%)
Sep 13, 2016 3529 3548 3466 3473 0 -92.46(-2.59%)
Sep 12, 2016 3539 3594 3512 3565 0 +4.92(+0.14%)
Sep 09, 2016 3644 3665 3556 3560 0 -114.82(-3.12%)
Sep 08, 2016 3704 3710 3666 3675 0 -44.60(-1.20%)
Sep 07, 2016 3693 3728 3672 3720 0 +25.28(+0.68%)
Sep 06, 2016 3700 3718 3638 3695 0 -4.10(-0.11%)
Sep 02, 2016 3699 3699 3699 3699 0 +26.20(+0.71%)
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.