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 (%)
Dec 31, 2018 3619 3638 3578 3632 0 +19.71(+0.55%)
Dec 28, 2018 3630 3664 3587 3613 0 +1.78(+0.05%)
Dec 27, 2018 3581 3615 3500 3611 0 +15.84(+0.44%)
Dec 26, 2018 3522 3598 3482 3595 0 +79.40(+2.26%)
Dec 24, 2018 3646 3655 3508 3516 0 -135.85(-3.72%)
Dec 21, 2018 3673 3760 3635 3651 0 -14.21(-0.39%)
Dec 20, 2018 3696 3724 3637 3666 0 -37.94(-1.02%)
Dec 19, 2018 3726 3755 3684 3704 0 -16.23(-0.44%)
Dec 18, 2018 3684 3745 3677 3720 0 +57.71(+1.58%)
Dec 17, 2018 3798 3809 3651 3662 0 -128.86(-3.40%)
Dec 14, 2018 3762 3811 3732 3791 0 +24.12(+0.64%)
Dec 13, 2018 3775 3839 3741 3767 0 -32.59(-0.86%)
Dec 12, 2018 3899 3917 3791 3799 0 -84.63(-2.18%)
Dec 11, 2018 3907 3940 3872 3884 0 -21.19(-0.54%)
Dec 10, 2018 3919 3929 3849 3905 0 -5.52(-0.14%)
Dec 07, 2018 3942 3951 3885 3911 0 -39.66(-1.00%)
Dec 06, 2018 3840 3956 3797 3950 0 +98.59(+2.56%)
Dec 04, 2018 3892 3936 3839 3852 0 -39.65(-1.02%)
Dec 03, 2018 3887 3909 3846 3891 0 +14.46(+0.37%)
Nov 30, 2018 3852 3882 3819 3877 0 +39.69(+1.03%)
Nov 29, 2018 3823 3863 3787 3837 0 +9.88(+0.26%)
Nov 28, 2018 3784 3842 3775 3827 0 +41.09(+1.09%)
Nov 27, 2018 3765 3792 3735 3786 0 +24.74(+0.66%)
Nov 26, 2018 3773 3789 3743 3762 0 +2.42(+0.06%)
Nov 23, 2018 3765 3779 3736 3759 0 -8.24(-0.22%)
Nov 21, 2018 3767 3767 3767 3767 0 -13.74(-0.36%)
Nov 20, 2018 3837 3862 3769 3781 0 -49.70(-1.30%)
Nov 19, 2018 3826 3862 3794 3831 0 +9.88(+0.26%)
Nov 16, 2018 3760 3833 3752 3821 0 +53.24(+1.41%)
Nov 15, 2018 3779 3794 3742 3768 0 -27.82(-0.73%)
Nov 14, 2018 3799 3831 3775 3796 0 +10.49(+0.28%)
Nov 13, 2018 3782 3799 3746 3785 0 +7.80(+0.21%)
Nov 12, 2018 3762 3817 3754 3777 0 +20.08(+0.53%)
Nov 09, 2018 3760 3791 3731 3757 0 -2.04(-0.05%)
Nov 08, 2018 3732 3765 3717 3759 0 +15.74(+0.42%)
Nov 07, 2018 3729 3755 3698 3743 0 +29.10(+0.78%)
Nov 06, 2018 3699 3729 3686 3714 0 +20.84(+0.56%)
Nov 05, 2018 3638 3715 3637 3694 0 +60.95(+1.68%)
Nov 02, 2018 3704 3717 3587 3633 0 -69.33(-1.87%)
Nov 01, 2018 3683 3738 3658 3702 0 +27.63(+0.75%)
Oct 31, 2018 3722 3761 3657 3674 0 -40.43(-1.09%)
Oct 30, 2018 3704 3786 3669 3715 0 +4.20(+0.11%)
Oct 29, 2018 3662 3735 3650 3710 0 +71.11(+1.95%)
Oct 26, 2018 3746 3756 3604 3639 0 -79.74(-2.14%)
Oct 24, 2018 3669 3756 3654 3719 0 +56.59(+1.55%)
Oct 23, 2018 3623 3684 3599 3663 0 +26.14(+0.72%)
Oct 22, 2018 3693 3716 3633 3636 0 -45.21(-1.23%)
Oct 19, 2018 3659 3695 3641 3682 0 +31.81(+0.87%)
Oct 18, 2018 3643 3681 3628 3650 0 +4.21(+0.12%)
Oct 17, 2018 3655 3671 3616 3646 0 -9.08(-0.25%)
Oct 16, 2018 3611 3668 3595 3655 0 +50.66(+1.41%)
Oct 15, 2018 3573 3642 3573 3604 0 +20.08(+0.56%)
Oct 12, 2018 3592 3610 3554 3584 0 +9.12(+0.26%)
Oct 11, 2018 3671 3672 3562 3575 0 -81.10(-2.22%)
Oct 10, 2018 3693 3725 3654 3656 0 -46.41(-1.25%)
Oct 09, 2018 3689 3707 3660 3702 0 +15.97(+0.43%)
Oct 08, 2018 3645 3709 3641 3686 0 +44.55(+1.22%)
Oct 05, 2018 3631 3665 3622 3642 0 +15.53(+0.43%)
Oct 04, 2018 3613 3633 3570 3626 0 -5.02(-0.14%)
Oct 03, 2018 3675 3690 3601 3631 0 -39.49(-1.08%)
Oct 02, 2018 3670 3686 3654 3671 0 +7.10(+0.19%)
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.