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 (%)
Oct 31, 2019 4399 4433 4354 4374 0 -14.38(-0.33%)
Oct 30, 2019 4407 4430 4272 4389 0 -94.20(-2.10%)
Oct 29, 2019 4485 4534 4430 4483 0 -1.79(-0.04%)
Oct 28, 2019 4502 4513 4469 4485 0 -9.97(-0.22%)
Oct 25, 2019 4571 4574 4487 4495 0 -93.79(-2.04%)
Oct 24, 2019 4585 4612 4549 4589 0 +13.50(+0.30%)
Oct 23, 2019 4571 4595 4531 4575 0 +13.02(+0.29%)
Oct 22, 2019 4596 4618 4548 4562 0 -27.44(-0.60%)
Oct 21, 2019 4549 4593 4534 4590 0 +43.90(+0.97%)
Oct 18, 2019 4527 4554 4493 4546 0 +19.12(+0.42%)
Oct 17, 2019 4533 4564 4511 4526 0 -3.36(-0.07%)
Oct 16, 2019 4521 4540 4483 4530 0 +7.64(+0.17%)
Oct 15, 2019 4547 4562 4493 4522 0 -22.66(-0.50%)
Oct 14, 2019 4556 4566 4531 4545 0 -3.14(-0.07%)
Oct 11, 2019 4574 4588 4541 4548 0 -18.18(-0.40%)
Oct 10, 2019 4567 4587 4540 4566 0 -7.06(-0.15%)
Oct 09, 2019 4568 4606 4553 4573 0 +17.54(+0.39%)
Oct 08, 2019 4558 4592 4519 4556 0 -0.40(-0.01%)
Oct 07, 2019 4555 4590 4531 4556 0 -19.53(-0.43%)
Oct 04, 2019 4562 4597 4542 4576 0 +20.34(+0.45%)
Oct 03, 2019 4493 4573 4490 4555 0 +64.55(+1.44%)
Oct 02, 2019 4497 4527 4459 4491 0 +0.27(+0.01%)
Oct 01, 2019 4530 4541 4444 4490 0 -60.17(-1.32%)
Sep 30, 2019 4537 4579 4531 4551 0 +13.32(+0.29%)
Sep 27, 2019 4566 4580 4514 4537 0 -30.16(-0.66%)
Sep 26, 2019 4557 4586 4532 4568 0 +24.77(+0.55%)
Sep 25, 2019 4552 4570 4523 4543 0 -5.88(-0.13%)
Sep 24, 2019 4537 4572 4511 4549 0 +26.45(+0.58%)
Sep 23, 2019 4526 4561 4502 4522 0 -10.00(-0.22%)
Sep 20, 2019 4558 4588 4520 4532 0 -16.99(-0.37%)
Sep 19, 2019 4569 4600 4536 4549 0 -5.39(-0.12%)
Sep 18, 2019 4603 4611 4510 4555 0 -34.15(-0.74%)
Sep 17, 2019 4551 4599 4534 4589 0 +48.96(+1.08%)
Sep 16, 2019 4486 4546 4465 4540 0 +60.87(+1.36%)
Sep 13, 2019 4541 4561 4469 4479 0 -78.43(-1.72%)
Sep 12, 2019 4582 4629 4539 4557 0 -1.91(-0.04%)
Sep 11, 2019 4523 4566 4492 4559 0 +11.21(+0.25%)
Sep 10, 2019 4597 4605 4504 4548 0 -61.45(-1.33%)
Sep 09, 2019 4649 4654 4592 4609 0 -38.54(-0.83%)
Sep 06, 2019 4655 4682 4617 4648 0 +0.80(+0.02%)
Sep 05, 2019 4699 4707 4625 4647 0 -60.24(-1.28%)
Sep 04, 2019 4680 4720 4660 4707 0 +40.64(+0.87%)
Sep 03, 2019 4657 4712 4631 4667 0 -0.66(-0.01%)
Aug 30, 2019 4654 4684 4634 4667 0 +25.78(+0.56%)
Aug 29, 2019 4624 4657 4605 4642 0 +32.64(+0.71%)
Aug 28, 2019 4605 4638 4587 4609 0 +10.05(+0.22%)
Aug 27, 2019 4625 4657 4592 4599 0 -7.46(-0.16%)
Aug 26, 2019 4590 4619 4564 4606 0 +26.15(+0.57%)
Aug 23, 2019 4639 4677 4562 4580 0 -53.93(-1.16%)
Aug 22, 2019 4626 4650 4601 4634 0 +12.83(+0.28%)
Aug 21, 2019 4623 4653 4594 4621 0 +11.14(+0.24%)
Aug 20, 2019 4657 4666 4603 4610 0 -28.51(-0.61%)
Aug 19, 2019 4623 4657 4592 4639 0 +33.89(+0.74%)
Aug 16, 2019 4582 4635 4564 4605 0 +31.26(+0.68%)
Aug 15, 2019 4504 4582 4491 4574 0 +78.45(+1.75%)
Aug 14, 2019 4548 4564 4488 4495 0 -52.44(-1.15%)
Aug 13, 2019 4533 4562 4491 4548 0 +9.09(+0.20%)
Aug 12, 2019 4533 4563 4505 4538 0 -1.00(-0.02%)
Aug 09, 2019 4534 4565 4487 4540 0 +6.25(+0.14%)
Aug 08, 2019 4477 4541 4446 4533 0 +48.83(+1.09%)
Aug 07, 2019 4419 4512 4391 4484 0 +55.91(+1.26%)
Aug 06, 2019 4361 4461 4341 4429 0 +64.65(+1.48%)
Aug 05, 2019 4417 4435 4310 4364 0 -62.74(-1.42%)
Aug 02, 2019 4400 4456 4376 4427 0 +34.53(+0.79%)
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.