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 31, 2014 2713 2731 2675 2687 0 -39.98(-1.47%)
Jul 23, 2014 2718 2738 2711 2727 0 +12.54(+0.46%)
Jul 22, 2014 2711 2726 2703 2714 0 +14.49(+0.54%)
Jul 21, 2014 2702 2714 2690 2699 0 -8.11(-0.30%)
Jul 18, 2014 2684 2711 2675 2708 0 +25.50(+0.95%)
Jul 17, 2014 2684 2697 2675 2682 0 -11.76(-0.44%)
Jul 16, 2014 2694 2702 2676 2694 0 +3.30(+0.12%)
Jul 15, 2014 2692 2704 2678 2691 0 -1.13(-0.04%)
Jul 14, 2014 2683 2695 2670 2692 0 +16.95(+0.63%)
Jul 11, 2014 2679 2685 2660 2675 0 -2.29(-0.09%)
Jul 10, 2014 2656 2685 2649 2677 0 +11.52(+0.43%)
Jul 09, 2014 2670 2675 2648 2666 0 -0.91(-0.03%)
Jul 08, 2014 2665 2680 2655 2666 0 +4.57(+0.17%)
Jul 07, 2014 2663 2678 2654 2662 0 -0.93(-0.03%)
Jul 03, 2014 2663 2663 2663 0 -14.19(-0.53%)
Jul 02, 2014 2677 2684 2655 2677 0 -5.78(-0.22%)
Jul 01, 2014 2676 2695 2657 2683 0 +13.56(+0.51%)
Jun 30, 2014 2670 2682 2650 2669 0 -7.88(-0.29%)
Jun 27, 2014 2638 2683 2636 2677 0 +34.53(+1.31%)
Jun 26, 2014 2646 2652 2633 2643 0 -6.57(-0.25%)
Jun 25, 2014 2656 2669 2640 2649 0 -10.47(-0.39%)
Jun 24, 2014 2658 2677 2651 2660 0 +0.00(+0.00%)
Jun 23, 2014 2677 2688 2657 2660 0 -16.03(-0.60%)
Jun 20, 2014 2674 2684 2656 2676 0 +2.32(+0.09%)
Jun 19, 2014 2663 2684 2650 2673 0 +13.71(+0.52%)
Jun 18, 2014 2645 2666 2628 2660 0 +12.03(+0.45%)
Jun 17, 2014 2628 2653 2620 2648 0 +12.22(+0.46%)
Jun 16, 2014 2641 2660 2624 2635 0 -4.20(-0.16%)
Jun 13, 2014 2640 2648 2617 2640 0 +2.45(+0.09%)
Jun 12, 2014 2642 2650 2617 2637 0 -6.26(-0.24%)
Jun 11, 2014 2647 2658 2628 2643 0 -25.71(-0.96%)
Jun 10, 2014 2669 2683 2656 2669 0 -24.51(-0.91%)
Jun 06, 2014 2718 2724 2682 2694 0 -19.70(-0.73%)
Jun 05, 2014 2665 2717 2659 2713 0 +48.80(+1.83%)
Jun 04, 2014 2646 2671 2639 2664 0 +11.88(+0.45%)
Jun 03, 2014 2658 2667 2641 2653 0 -7.91(-0.30%)
Jun 02, 2014 2654 2670 2644 2660 0 +5.54(+0.21%)
May 30, 2014 2633 2663 2628 2655 0 +22.03(+0.84%)
May 29, 2014 2634 2647 2620 2633 0 -0.63(-0.02%)
May 28, 2014 2650 2655 2620 2634 0 -19.40(-0.73%)
May 27, 2014 2642 2658 2633 2653 0 +19.40(+0.74%)
May 23, 2014 2634 2634 2634 0 +10.51(+0.40%)
May 22, 2014 2625 2635 2610 2623 0 +0.18(+0.01%)
May 21, 2014 2636 2644 2612 2623 0 -13.28(-0.50%)
May 20, 2014 2650 2660 2624 2636 0 -13.09(-0.49%)
May 19, 2014 2647 2657 2628 2649 0 -4.09(-0.15%)
May 16, 2014 2621 2655 2610 2653 0 +20.82(+0.79%)
May 15, 2014 2639 2648 2607 2632 0 -12.77(-0.48%)
May 14, 2014 2638 2656 2621 2645 0 +9.22(+0.35%)
May 13, 2014 2659 2684 2616 2636 0 -20.37(-0.77%)
May 12, 2014 2650 2670 2640 2656 0 +13.32(+0.50%)
May 09, 2014 2629 2657 2617 2643 0 +11.86(+0.45%)
May 08, 2014 2635 2652 2614 2631 0 -11.69(-0.44%)
May 07, 2014 2621 2652 2610 2643 0 +33.28(+1.28%)
May 06, 2014 2605 2623 2589 2610 0 -8.23(-0.31%)
May 05, 2014 2599 2623 2592 2618 0 +7.78(+0.30%)
May 02, 2014 2613 2631 2585 2610 0 -34.83(-1.32%)
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.