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 (%)
Apr 29, 2016 3737 3754 3646 3687 0 -50.79(-1.36%)
Apr 28, 2016 3712 3771 3709 3738 0 +11.03(+0.30%)
Apr 27, 2016 3784 3793 3690 3727 0 -76.71(-2.02%)
Apr 26, 2016 3817 3837 3778 3804 0 -5.66(-0.15%)
Apr 25, 2016 3760 3813 3743 3809 0 +29.77(+0.79%)
Apr 22, 2016 3759 3789 3733 3780 0 +29.49(+0.79%)
Apr 21, 2016 3849 3863 3742 3750 0 -95.58(-2.49%)
Apr 20, 2016 3878 3889 3827 3846 0 -28.99(-0.75%)
Apr 19, 2016 3968 3974 3857 3875 0 -86.05(-2.17%)
Apr 18, 2016 3915 3967 3893 3961 0 +43.87(+1.12%)
Apr 15, 2016 3896 3933 3882 3917 0 +22.53(+0.58%)
Apr 14, 2016 3947 3961 3872 3894 0 -62.21(-1.57%)
Apr 13, 2016 4028 4031 3931 3956 0 -54.57(-1.36%)
Apr 12, 2016 3974 4021 3958 4011 0 +44.40(+1.12%)
Apr 11, 2016 4001 4010 3959 3967 0 -25.99(-0.65%)
Apr 08, 2016 3988 4017 3969 3993 0 +15.03(+0.38%)
Apr 07, 2016 3975 3996 3947 3978 0 -6.37(-0.16%)
Apr 06, 2016 3974 3992 3932 3984 0 +6.49(+0.16%)
Apr 05, 2016 3989 4016 3964 3977 0 -30.18(-0.75%)
Apr 04, 2016 4001 4024 3971 4008 0 +7.82(+0.20%)
Apr 01, 2016 3990 4016 3963 4000 0 +0.79(+0.02%)
Mar 31, 2016 3973 4010 3964 3999 0 +29.98(+0.76%)
Mar 30, 2016 3992 4001 3959 3969 0 -15.80(-0.40%)
Mar 29, 2016 3921 3987 3903 3985 0 +65.70(+1.68%)
Mar 28, 2016 3881 3938 3878 3919 0 +48.78(+1.26%)
Mar 24, 2016 3870 3870 3870 3870 0 +12.20(+0.32%)
Mar 23, 2016 3848 3889 3829 3858 0 +13.52(+0.35%)
Mar 22, 2016 3825 3873 3814 3845 0 +3.12(+0.08%)
Mar 21, 2016 3884 3920 3829 3842 0 -65.51(-1.68%)
Mar 18, 2016 3925 3949 3882 3907 0 -18.61(-0.47%)
Mar 17, 2016 3878 3940 3869 3926 0 +41.15(+1.06%)
Mar 16, 2016 3812 3894 3791 3884 0 +56.15(+1.47%)
Mar 15, 2016 3763 3845 3756 3828 0 +50.54(+1.34%)
Mar 14, 2016 3737 3788 3722 3778 0 +23.84(+0.64%)
Mar 11, 2016 3700 3759 3683 3754 0 +78.94(+2.15%)
Mar 10, 2016 3692 3719 3641 3675 0 -0.29(-0.01%)
Mar 09, 2016 3653 3698 3639 3675 0 +29.35(+0.80%)
Mar 08, 2016 3653 3694 3626 3646 0 -9.51(-0.26%)
Mar 07, 2016 3639 3664 3611 3655 0 +5.96(+0.16%)
Mar 04, 2016 3673 3687 3617 3650 0 -28.77(-0.78%)
Mar 03, 2016 3705 3721 3627 3678 0 -26.67(-0.72%)
Mar 02, 2016 3673 3712 3659 3705 0 +27.45(+0.75%)
Mar 01, 2016 3603 3681 3595 3678 0 +85.78(+2.39%)
Feb 29, 2016 3635 3657 3584 3592 0 -43.82(-1.21%)
Feb 26, 2016 3667 3684 3612 3636 0 -36.10(-0.98%)
Feb 25, 2016 3614 3677 3600 3672 0 +80.42(+2.24%)
Feb 24, 2016 3628 3661 3550 3591 0 -54.64(-1.50%)
Feb 23, 2016 3644 3693 3626 3646 0 -1.23(-0.03%)
Feb 22, 2016 3648 3680 3626 3647 0 +19.48(+0.54%)
Feb 19, 2016 3557 3664 3532 3628 0 +68.33(+1.92%)
Feb 18, 2016 3550 3583 3526 3559 0 +4.69(+0.13%)
Feb 17, 2016 3523 3600 3507 3555 0 +75.80(+2.18%)
Feb 16, 2016 3446 3494 3417 3479 0 +65.41(+1.92%)
Feb 12, 2016 3413 3413 3413 3413 0 +9.55(+0.28%)
Feb 11, 2016 3394 3434 3351 3404 0 -15.47(-0.45%)
Feb 10, 2016 3409 3459 3394 3419 0 +36.00(+1.06%)
Feb 09, 2016 3342 3427 3305 3383 0 +19.78(+0.59%)
Feb 08, 2016 3455 3465 3301 3364 0 -118.58(-3.41%)
Feb 05, 2016 3577 3589 3467 3482 0 -105.03(-2.93%)
Feb 04, 2016 3644 3666 3565 3587 0 -67.79(-1.85%)
Feb 03, 2016 3696 3720 3612 3655 0 -25.34(-0.69%)
Feb 02, 2016 3672 3709 3635 3680 0 +8.21(+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.