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 (%)
Jul 29, 2016 3852 3934 3822 3863 0 -7.33(-0.19%)
Jul 28, 2016 3913 3945 3814 3871 0 -76.53(-1.94%)
Jul 27, 2016 3965 3976 3913 3947 0 -22.62(-0.57%)
Jul 26, 2016 3990 4000 3952 3970 0 -20.68(-0.52%)
Jul 25, 2016 4027 4043 3958 3990 0 -29.84(-0.74%)
Jul 22, 2016 3967 4042 3958 4020 0 +51.74(+1.30%)
Jul 21, 2016 3981 3990 3936 3968 0 -18.66(-0.47%)
Jul 20, 2016 3989 4003 3956 3987 0 +0.60(+0.02%)
Jul 19, 2016 3973 3989 3937 3987 0 +10.77(+0.27%)
Jul 18, 2016 3986 3998 3955 3976 0 -5.90(-0.15%)
Jul 15, 2016 4012 4022 3953 3982 0 -30.64(-0.76%)
Jul 14, 2016 4059 4066 3982 4012 0 -44.32(-1.09%)
Jul 13, 2016 4048 4069 4018 4057 0 +17.16(+0.42%)
Jul 12, 2016 4050 4063 3997 4039 0 -11.86(-0.29%)
Jul 11, 2016 4064 4075 4010 4051 0 -0.75(-0.02%)
Jul 08, 2016 4052 4062 3997 4052 0 +55.88(+1.40%)
Jul 07, 2016 4049 4054 3970 3996 0 -75.97(-1.87%)
Jul 06, 2016 4072 4072 4072 4072 0 -11.11(-0.27%)
Jul 05, 2016 3997 4087 3992 4083 0 +83.74(+2.09%)
Jul 01, 2016 4000 4000 4000 4000 0 -21.93(-0.55%)
Jun 30, 2016 3994 4025 3961 4021 0 +32.48(+0.81%)
Jun 29, 2016 3981 4023 3961 3989 0 +25.43(+0.64%)
Jun 28, 2016 3922 3977 3908 3964 0 +54.93(+1.41%)
Jun 27, 2016 3803 3923 3788 3909 0 +93.26(+2.44%)
Jun 24, 2016 3735 3867 3722 3815 0 -7.20(-0.19%)
Jun 23, 2016 3832 3861 3807 3823 0 +11.02(+0.29%)
Jun 22, 2016 3814 3826 3779 3812 0 -2.11(-0.06%)
Jun 21, 2016 3815 3843 3800 3814 0 +11.73(+0.31%)
Jun 20, 2016 3825 3860 3797 3802 0 -1.29(-0.03%)
Jun 17, 2016 3826 3838 3762 3803 0 -27.77(-0.72%)
Jun 16, 2016 3799 3854 3789 3831 0 +22.93(+0.60%)
Jun 15, 2016 3772 3828 3750 3808 0 +53.79(+1.43%)
Jun 14, 2016 3783 3795 3745 3754 0 -30.24(-0.80%)
Jun 13, 2016 3802 3833 3778 3784 0 -31.03(-0.81%)
Jun 10, 2016 3836 3852 3793 3816 0 -40.13(-1.04%)
Jun 09, 2016 3896 3930 3827 3856 0 -53.55(-1.37%)
Jun 08, 2016 3928 3957 3837 3909 0 -27.09(-0.69%)
Jun 07, 2016 3936 3978 3916 3936 0 +2.88(+0.07%)
Jun 06, 2016 3967 4001 3908 3933 0 -31.61(-0.80%)
Jun 03, 2016 3944 3991 3934 3965 0 +32.02(+0.81%)
Jun 02, 2016 3893 3935 3874 3933 0 +25.32(+0.65%)
Jun 01, 2016 3870 3916 3849 3908 0 +25.21(+0.65%)
May 31, 2016 3897 3909 3846 3882 0 -6.86(-0.18%)
May 27, 2016 3889 3889 3889 3889 0 +13.00(+0.34%)
May 26, 2016 3871 3898 3849 3876 0 +2.11(+0.05%)
May 25, 2016 3877 3893 3833 3874 0 -2.03(-0.05%)
May 24, 2016 3851 3902 3839 3876 0 +38.08(+0.99%)
May 23, 2016 3845 3858 3819 3838 0 -0.57(-0.01%)
May 20, 2016 3811 3851 3789 3839 0 +48.35(+1.28%)
May 19, 2016 3803 3840 3762 3790 0 -63.01(-1.64%)
May 18, 2016 3897 3915 3812 3853 0 -56.79(-1.45%)
May 17, 2016 3979 3991 3882 3910 0 -88.28(-2.21%)
May 16, 2016 3963 4020 3945 3998 0 +55.49(+1.41%)
May 13, 2016 3971 3981 3925 3943 0 -24.29(-0.61%)
May 12, 2016 3911 3984 3871 3967 0 +68.34(+1.75%)
May 11, 2016 3973 3976 3867 3899 0 -74.94(-1.89%)
May 10, 2016 3980 3997 3945 3974 0 +7.76(+0.20%)
May 09, 2016 3944 3975 3924 3966 0 +29.30(+0.74%)
May 06, 2016 3892 3949 3873 3937 0 +45.00(+1.16%)
May 05, 2016 3855 3907 3835 3892 0 +25.57(+0.66%)
May 04, 2016 3777 3899 3771 3866 0 +70.41(+1.85%)
May 03, 2016 3770 3822 3754 3796 0 +15.05(+0.40%)
May 02, 2016 3695 3796 3689 3781 0 +93.64(+2.54%)
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%)
Feb 01, 2016 3671 3708 3644 3672 0 -9.15(-0.25%)
Jan 29, 2016 3652 3706 3615 3681 0 +61.88(+1.71%)
Jan 28, 2016 3611 3673 3586 3619 0 +20.39(+0.57%)
Jan 27, 2016 3655 3666 3581 3599 0 -66.61(-1.82%)
Jan 26, 2016 3577 3670 3570 3666 0 +89.05(+2.49%)
Jan 25, 2016 3580 3630 3555 3576 0 +1.12(+0.03%)
Jan 22, 2016 3513 3592 3505 3575 0 +94.08(+2.70%)
Jan 21, 2016 3489 3530 3466 3481 0 +5.71(+0.16%)
Jan 20, 2016 3580 3593 3435 3476 0 -134.82(-3.73%)
Jan 19, 2016 3639 3655 3577 3610 0 +22.68(+0.63%)
Jan 15, 2016 3588 3588 3588 3588 0 -33.21(-0.92%)
Jan 14, 2016 3639 3662 3570 3621 0 -6.29(-0.17%)
Jan 13, 2016 3656 3703 3621 3627 0 -23.86(-0.65%)
Jan 12, 2016 3671 3683 3626 3651 0 -5.74(-0.16%)
Jan 11, 2016 3635 3687 3629 3657 0 +32.38(+0.89%)
Jan 08, 2016 3658 3682 3618 3624 0 -20.38(-0.56%)
Jan 07, 2016 3641 3681 3632 3645 0 -41.55(-1.13%)
Jan 06, 2016 3658 3714 3651 3686 0 +8.06(+0.22%)
Jan 05, 2016 3625 3692 3596 3678 0 +77.59(+2.15%)
Jan 04, 2016 3594 3631 3568 3601 0 -33.38(-0.92%)
Dec 31, 2015 3634 3634 3634 3634 0 -43.75(-1.19%)
Dec 30, 2015 3696 3708 3671 3678 0 -21.90(-0.59%)
Dec 29, 2015 3692 3718 3677 3700 0 +23.23(+0.63%)
Dec 28, 2015 3635 3682 3625 3677 0 +36.25(+1.00%)
Dec 24, 2015 3640 3640 3640 3640 0 -4.76(-0.13%)
Dec 23, 2015 3650 3664 3619 3645 0 +1.67(+0.05%)
Dec 22, 2015 3671 3690 3636 3643 0 -14.83(-0.41%)
Dec 21, 2015 3657 3674 3636 3658 0 +29.98(+0.83%)
Dec 18, 2015 3616 3650 3593 3628 0 +6.91(+0.19%)
Dec 17, 2015 3628 3655 3605 3621 0 -13.24(-0.36%)
Dec 16, 2015 3595 3646 3585 3635 0 +55.31(+1.55%)
Dec 15, 2015 3608 3628 3569 3579 0 -6.43(-0.18%)
Dec 14, 2015 3517 3593 3507 3586 0 +64.53(+1.83%)
Dec 11, 2015 3486 3529 3471 3521 0 +6.08(+0.17%)
Dec 10, 2015 3549 3568 3509 3515 0 -29.31(-0.83%)
Dec 09, 2015 3586 3598 3533 3544 0 -41.57(-1.16%)
Dec 08, 2015 3556 3600 3531 3586 0 +25.25(+0.71%)
Dec 07, 2015 3564 3583 3540 3561 0 +3.45(+0.10%)
Dec 04, 2015 3503 3571 3501 3557 0 +64.71(+1.85%)
Dec 03, 2015 3528 3556 3475 3493 0 -42.54(-1.20%)
Dec 02, 2015 3565 3589 3532 3535 0 -44.37(-1.24%)
Dec 01, 2015 3552 3582 3536 3579 0 +47.02(+1.33%)
Nov 30, 2015 3550 3567 3517 3532 0 -9.31(-0.26%)
Nov 27, 2015 3516 3564 3514 3542 0 +21.75(+0.62%)
Nov 25, 2015 3520 3520 3520 3520 0 +17.78(+0.51%)
Nov 24, 2015 3486 3512 3469 3502 0 -0.11(-0.00%)
Nov 23, 2015 3502 3503 3495 3502 0 +4.91(+0.14%)
Nov 20, 2015 3470 3508 3460 3497 0 +44.00(+1.27%)
Nov 19, 2015 3441 3467 3427 3453 0 +15.74(+0.46%)
Nov 18, 2015 3438 3452 3393 3438 0 +13.09(+0.38%)
Nov 17, 2015 3394 3448 3387 3425 0 +28.45(+0.84%)
Nov 16, 2015 3359 3399 3350 3396 0 +36.92(+1.10%)
Nov 13, 2015 3395 3414 3349 3359 0 -30.48(-0.90%)
Nov 12, 2015 3394 3417 3373 3390 0 -9.35(-0.28%)
Nov 11, 2015 3384 3416 3378 3399 0 +7.83(+0.23%)
Nov 10, 2015 3357 3401 3350 3391 0 +33.81(+1.01%)
Nov 09, 2015 3369 3379 3310 3357 0 -19.61(-0.58%)
Nov 06, 2015 3418 3441 3348 3377 0 -76.72(-2.22%)
Nov 05, 2015 3437 3462 3426 3454 0 +11.88(+0.35%)
Nov 04, 2015 3464 3475 3429 3442 0 -20.67(-0.60%)
Nov 03, 2015 3480 3492 3427 3463 0 -28.35(-0.81%)
Nov 02, 2015 3421 3493 3407 3491 0 +69.07(+2.02%)
Oct 30, 2015 3423 3446 3384 3422 0 +2.34(+0.07%)
Oct 29, 2015 3423 3451 3389 3419 0 -26.44(-0.77%)
Oct 28, 2015 3459 3476 3385 3446 0 -10.35(-0.30%)
Oct 27, 2015 3431 3467 3417 3456 0 +20.02(+0.58%)
Oct 26, 2015 3442 3454 3412 3436 0 +2.10(+0.06%)
Oct 23, 2015 3435 3456 3408 3434 0 -2.92(-0.08%)
Oct 22, 2015 3432 3462 3405 3437 0 +24.24(+0.71%)
Oct 21, 2015 3431 3444 3405 3413 0 -4.31(-0.13%)
Oct 20, 2015 3397 3436 3385 3417 0 +18.80(+0.55%)
Oct 19, 2015 3340 3401 3336 3398 0 +57.84(+1.73%)
Oct 16, 2015 3336 3359 3322 3340 0 +14.98(+0.45%)
Oct 15, 2015 3297 3332 3290 3325 0 +38.28(+1.16%)
Oct 14, 2015 3306 3318 3277 3287 0 -11.59(-0.35%)
Oct 13, 2015 3304 3330 3277 3299 0 -17.19(-0.52%)
Oct 12, 2015 3291 3328 3289 3316 0 +29.77(+0.91%)
Oct 09, 2015 3305 3311 3263 3286 0 -16.24(-0.49%)
Oct 08, 2015 3277 3308 3255 3302 0 +45.00(+1.38%)
Oct 07, 2015 3249 3279 3221 3257 0 +13.18(+0.41%)
Oct 06, 2015 3267 3286 3222 3244 0 -23.06(-0.71%)
Oct 05, 2015 3232 3274 3209 3267 0 +51.27(+1.59%)
Oct 02, 2015 3165 3216 3138 3216 0 +38.23(+1.20%)
Oct 01, 2015 3176 3192 3141 3178 0 +14.87(+0.47%)
Sep 30, 2015 3158 3180 3130 3163 0 +29.78(+0.95%)
Sep 29, 2015 3108 3148 3091 3133 0 +28.82(+0.93%)
Sep 28, 2015 3136 3146 3080 3104 0 -44.09(-1.40%)
Sep 25, 2015 3130 3174 3112 3148 0 +29.33(+0.94%)
Sep 24, 2015 3153 3167 3102 3119 0 -36.68(-1.16%)
Sep 23, 2015 3132 3173 3118 3156 0 +45.87(+1.47%)
Sep 22, 2015 3138 3151 3090 3110 0 -43.49(-1.38%)
Sep 21, 2015 3126 3168 3117 3153 0 +32.15(+1.03%)
Sep 18, 2015 3093 3168 3088 3121 0 -2.35(-0.08%)
Sep 17, 2015 3088 3168 3069 3124 0 +32.89(+1.06%)
Sep 16, 2015 3067 3103 3055 3091 0 +21.49(+0.70%)
Sep 15, 2015 3035 3080 3016 3069 0 +37.70(+1.24%)
Sep 14, 2015 3036 3046 3016 3032 0 +2.56(+0.08%)
Sep 11, 2015 2975 3032 2969 3029 0 +34.04(+1.14%)
Sep 10, 2015 2988 3028 2976 2995 0 +4.68(+0.16%)
Sep 09, 2015 3065 3071 2985 2990 0 -49.14(-1.62%)
Sep 08, 2015 3021 3050 2996 3039 0 +60.30(+2.02%)
Sep 04, 2015 2979 2979 2979 2979 0 -59.78(-1.97%)
Sep 03, 2015 3045 3066 3025 3039 0 +10.65(+0.35%)
Sep 02, 2015 2995 3036 2983 3028 0 +48.30(+1.62%)
Sep 01, 2015 2996 3028 2957 2980 0 -49.85(-1.65%)
Aug 31, 2015 3095 3109 3026 3030 0 -67.65(-2.18%)
Aug 28, 2015 3106 3118 3078 3097 0 -10.84(-0.35%)
Aug 27, 2015 3067 3144 3043 3108 0 +62.88(+2.06%)
Aug 26, 2015 3016 3055 2978 3045 0 +80.59(+2.72%)
Aug 25, 2015 3118 3150 2960 2965 0 -77.43(-2.55%)
Aug 24, 2015 3071 3172 3029 3042 0 -159.21(-4.97%)
Aug 21, 2015 3235 3256 3200 3201 0 -49.58(-1.53%)
Aug 20, 2015 3255 3282 3239 3251 0 -16.83(-0.52%)
Aug 19, 2015 3258 3285 3246 3268 0 -6.86(-0.21%)
Aug 18, 2015 3262 3283 3252 3275 0 +9.02(+0.28%)
Aug 17, 2015 3246 3269 3228 3266 0 +22.01(+0.68%)
Aug 14, 2015 3208 3249 3190 3244 0 +29.37(+0.91%)
Aug 13, 2015 3188 3232 3170 3214 0 +19.76(+0.62%)
Aug 12, 2015 3169 3197 3155 3195 0 +16.61(+0.52%)
Aug 11, 2015 3151 3199 3143 3178 0 +22.43(+0.71%)
Aug 10, 2015 3191 3201 3144 3156 0 -19.34(-0.61%)
Aug 07, 2015 3160 3187 3143 3175 0 +16.64(+0.53%)
Aug 06, 2015 3141 3167 3111 3158 0 +15.63(+0.50%)
Aug 05, 2015 3161 3175 3131 3143 0 -7.86(-0.25%)
Aug 04, 2015 3124 3183 3112 3150 0 -3.01(-0.10%)
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.