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 (%)
Aug 31, 2020 4510 4546 4481 4506 0 -8.15(-0.18%)
Aug 28, 2020 4508 4531 4441 4514 0 +16.95(+0.38%)
Aug 27, 2020 4490 4534 4472 4497 0 +23.66(+0.53%)
Aug 26, 2020 4449 4480 4407 4474 0 +5.92(+0.13%)
Aug 25, 2020 4464 4485 4417 4468 0 +15.20(+0.34%)
Aug 24, 2020 4441 4469 4383 4453 0 -2.53(-0.06%)
Aug 21, 2020 4449 4477 4396 4455 0 +25.70(+0.58%)
Aug 20, 2020 4340 4450 4334 4429 0 +80.64(+1.85%)
Aug 19, 2020 4448 4452 4333 4349 0 -88.75(-2.00%)
Aug 18, 2020 4426 4460 4388 4438 0 +10.23(+0.23%)
Aug 17, 2020 4378 4437 4355 4427 0 +42.46(+0.97%)
Aug 14, 2020 4356 4440 4346 4385 0 +31.10(+0.71%)
Aug 13, 2020 4375 4422 4340 4354 0 -41.08(-0.93%)
Aug 12, 2020 4377 4418 4330 4395 0 +31.68(+0.73%)
Aug 11, 2020 4500 4507 4343 4363 0 -106.73(-2.39%)
Aug 10, 2020 4456 4504 4417 4470 0 +23.44(+0.53%)
Aug 07, 2020 4367 4476 4362 4446 0 +59.64(+1.36%)
Aug 06, 2020 4375 4425 4280 4387 0 -36.85(-0.83%)
Aug 05, 2020 4504 4510 4393 4424 0 -67.27(-1.50%)
Aug 04, 2020 4420 4509 4403 4491 0 +68.39(+1.55%)
Aug 03, 2020 4446 4463 4396 4423 0 -45.03(-1.01%)
Jul 31, 2020 4440 4508 4361 4468 0 +44.36(+1.00%)
Jul 30, 2020 4360 4439 4343 4423 0 +22.80(+0.52%)
Jul 29, 2020 4330 4418 4315 4400 0 +81.29(+1.88%)
Jul 28, 2020 4200 4333 4189 4319 0 +130.79(+3.12%)
Jul 27, 2020 4131 4201 4091 4188 0 +46.51(+1.12%)
Jul 24, 2020 4162 4186 4116 4142 0 -12.46(-0.30%)
Jul 23, 2020 4162 4206 4114 4154 0 -6.95(-0.17%)
Jul 22, 2020 4087 4177 4072 4161 0 +49.39(+1.20%)
Jul 21, 2020 4159 4172 4099 4112 0 -11.46(-0.28%)
Jul 20, 2020 4168 4193 4108 4123 0 -50.52(-1.21%)
Jul 17, 2020 4096 4194 4065 4174 0 +91.39(+2.24%)
Jul 16, 2020 4152 4189 4070 4082 0 -77.18(-1.86%)
Jul 15, 2020 4229 4237 4128 4160 0 -20.66(-0.49%)
Jul 14, 2020 4127 4213 4119 4180 0 +59.57(+1.45%)
Jul 13, 2020 4184 4200 4107 4121 0 -49.16(-1.18%)
Jul 10, 2020 4175 4211 4151 4170 0 -5.19(-0.12%)
Jul 09, 2020 4147 4195 4104 4175 0 +18.05(+0.43%)
Jul 08, 2020 4173 4199 4131 4157 0 -6.23(-0.15%)
Jul 07, 2020 4164 4206 4146 4163 0 -51.53(-1.22%)
Jul 06, 2020 4321 4339 4199 4215 0 -40.40(-0.95%)
Jul 02, 2020 4298 4316 4221 4255 0 +9.83(+0.23%)
Jul 01, 2020 4103 4270 4094 4245 0 +147.97(+3.61%)
Jun 30, 2020 4068 4130 4037 4097 0 +32.28(+0.79%)
Jun 29, 2020 4080 4095 4021 4065 0 +20.59(+0.51%)
Jun 26, 2020 4103 4157 4024 4045 0 -57.43(-1.40%)
Jun 25, 2020 4036 4105 4005 4102 0 +58.83(+1.46%)
Jun 24, 2020 4043 4099 3966 4043 0 -37.70(-0.92%)
Jun 23, 2020 4153 4169 4065 4081 0 -33.50(-0.81%)
Jun 22, 2020 4084 4159 4024 4114 0 +28.48(+0.70%)
Jun 19, 2020 4255 4256 4071 4086 0 -108.67(-2.59%)
Jun 18, 2020 4208 4237 4135 4195 0 -47.42(-1.12%)
Jun 17, 2020 4248 4292 4196 4242 0 +12.55(+0.30%)
Jun 16, 2020 4303 4333 4177 4229 0 +41.97(+1.00%)
Jun 15, 2020 4020 4207 4002 4187 0 +79.97(+1.95%)
Jun 12, 2020 4108 4142 4004 4107 0 +72.50(+1.80%)
Jun 11, 2020 4134 4168 4010 4035 0 -185.24(-4.39%)
Jun 10, 2020 4305 4336 4206 4220 0 -96.16(-2.23%)
Jun 09, 2020 4243 4343 4199 4316 0 +22.65(+0.53%)
Jun 08, 2020 4295 4354 4248 4294 0 +23.44(+0.55%)
Jun 05, 2020 4247 4315 4189 4270 0 +131.16(+3.17%)
Jun 04, 2020 4212 4237 4083 4139 0 -100.79(-2.38%)
Jun 03, 2020 4239 4317 4213 4240 0 +20.02(+0.47%)
Jun 02, 2020 4244 4265 4154 4220 0 +21.95(+0.52%)
Jun 01, 2020 4176 4240 4134 4198 0 +20.65(+0.49%)
May 29, 2020 4154 4209 4100 4177 0 -20.24(-0.48%)
May 28, 2020 4118 4204 4076 4198 0 +115.69(+2.83%)
May 27, 2020 4059 4107 3985 4082 0 +63.73(+1.59%)
May 26, 2020 3980 4043 3942 4018 0 +130.99(+3.37%)
May 22, 2020 3825 3900 3806 3887 0 +70.86(+1.86%)
May 21, 2020 3821 3857 3789 3816 0 -27.87(-0.73%)
May 20, 2020 3856 3877 3781 3844 0 +25.65(+0.67%)
May 19, 2020 3803 3852 3778 3818 0 -3.51(-0.09%)
May 18, 2020 3794 3895 3754 3822 0 +130.21(+3.53%)
May 15, 2020 3710 3726 3626 3692 0 -49.90(-1.33%)
May 14, 2020 3692 3766 3614 3742 0 +5.55(+0.15%)
May 13, 2020 3764 3829 3707 3736 0 -44.16(-1.17%)
May 12, 2020 4003 4016 3740 3780 0 -223.90(-5.59%)
May 11, 2020 4002 4064 3967 4004 0 -35.39(-0.88%)
May 08, 2020 4055 4123 3955 4040 0 +57.72(+1.45%)
May 07, 2020 3936 4020 3895 3982 0 +81.70(+2.09%)
May 06, 2020 3949 3983 3875 3900 0 -33.30(-0.85%)
May 05, 2020 3922 3993 3884 3933 0 +26.14(+0.67%)
May 04, 2020 3947 3962 3846 3907 0 -46.98(-1.19%)
May 01, 2020 3936 4024 3851 3954 0 -78.69(-1.95%)
Apr 30, 2020 4004 4059 3934 4033 0 -18.86(-0.47%)
Apr 29, 2020 4182 4207 4020 4052 0 -68.12(-1.65%)
Apr 28, 2020 4180 4243 4103 4120 0 -3.27(-0.08%)
Apr 27, 2020 4052 4141 4010 4123 0 +110.48(+2.75%)
Apr 24, 2020 4009 4048 3970 4013 0 +27.27(+0.68%)
Apr 23, 2020 4052 4109 3975 3985 0 -75.12(-1.85%)
Apr 22, 2020 4037 4109 4006 4061 0 +83.18(+2.09%)
Apr 21, 2020 3952 4022 3899 3977 0 -39.21(-0.98%)
Apr 20, 2020 4084 4121 4001 4017 0 -112.08(-2.71%)
Apr 17, 2020 4091 4159 4037 4129 0 +103.45(+2.57%)
Apr 16, 2020 4070 4109 3989 4025 0 -14.03(-0.35%)
Apr 15, 2020 4128 4177 3976 4039 0 -152.65(-3.64%)
Apr 14, 2020 4183 4288 4130 4192 0 +98.64(+2.41%)
Apr 13, 2020 4267 4280 4064 4093 0 -207.39(-4.82%)
Apr 09, 2020 4155 4356 4145 4301 0 +186.90(+4.54%)
Apr 08, 2020 4025 4158 3950 4114 0 +107.32(+2.68%)
Apr 07, 2020 4117 4229 3990 4006 0 -54.28(-1.34%)
Apr 06, 2020 4020 4112 3964 4061 0 +173.16(+4.45%)
Apr 03, 2020 3840 3945 3807 3888 0 +10.45(+0.27%)
Apr 02, 2020 3824 3926 3726 3877 0 -5.41(-0.14%)
Apr 01, 2020 3845 3930 3739 3883 0 -113.51(-2.84%)
Mar 31, 2020 4016 4057 3837 3996 0 -69.32(-1.71%)
Mar 30, 2020 3973 4103 3872 4065 0 +147.13(+3.76%)
Mar 27, 2020 3755 4022 3730 3918 0 +70.29(+1.83%)
Mar 26, 2020 3584 3873 3531 3848 0 +274.36(+7.68%)
Mar 25, 2020 3416 3777 3378 3574 0 +136.41(+3.97%)
Mar 24, 2020 3301 3473 3207 3437 0 +227.55(+7.09%)
Mar 23, 2020 3435 3475 3097 3210 0 -245.17(-7.10%)
Mar 20, 2020 3721 3783 3399 3455 0 -262.26(-7.06%)
Mar 19, 2020 3822 3908 3620 3717 0 -119.22(-3.11%)
Mar 18, 2020 3717 3986 3633 3836 0 -70.74(-1.81%)
Mar 17, 2020 3722 3991 3657 3907 0 +269.58(+7.41%)
Mar 16, 2020 3883 4011 3623 3637 0 -556.03(-13.26%)
Mar 13, 2020 4042 4236 3894 4193 0 +280.85(+7.18%)
Mar 12, 2020 4030 4163 3873 3913 0 -356.16(-8.34%)
Mar 11, 2020 4301 4375 4195 4269 0 -126.95(-2.89%)
Mar 10, 2020 4279 4417 4133 4396 0 +200.39(+4.78%)
Mar 09, 2020 4201 4311 4141 4195 0 -206.89(-4.70%)
Mar 06, 2020 4339 4424 4266 4402 0 -30.25(-0.68%)
Mar 05, 2020 4406 4485 4332 4432 0 -31.86(-0.71%)
Mar 04, 2020 4352 4483 4331 4464 0 +168.70(+3.93%)
Mar 03, 2020 4302 4378 4219 4296 0 -6.13(-0.14%)
Mar 02, 2020 4116 4312 4097 4302 0 +212.53(+5.20%)
Feb 28, 2020 4097 4143 3969 4089 0 -64.06(-1.54%)
Feb 27, 2020 4405 4431 4150 4153 0 -282.68(-6.37%)
Feb 26, 2020 4395 4504 4352 4436 0 +34.13(+0.78%)
Feb 25, 2020 4505 4521 4374 4402 0 -93.32(-2.08%)
Feb 24, 2020 4503 4542 4461 4495 0 -32.16(-0.71%)
Feb 21, 2020 4477 4552 4465 4527 0 +45.39(+1.01%)
Feb 20, 2020 4429 4492 4404 4482 0 +57.86(+1.31%)
Feb 19, 2020 4566 4586 4411 4424 0 -175.40(-3.81%)
Feb 18, 2020 4605 4624 4567 4599 0 -1.40(-0.03%)
Feb 14, 2020 4514 4607 4501 4601 0 +89.66(+1.99%)
Feb 13, 2020 4487 4535 4484 4511 0 +19.35(+0.43%)
Feb 12, 2020 4460 4522 4445 4492 0 +31.61(+0.71%)
Feb 11, 2020 4461 4499 4443 4460 0 +4.32(+0.10%)
Feb 10, 2020 4420 4457 4404 4456 0 +52.60(+1.19%)
Feb 07, 2020 4413 4429 4381 4403 0 +4.19(+0.10%)
Feb 06, 2020 4384 4421 4372 4399 0 +19.90(+0.45%)
Feb 05, 2020 4401 4409 4355 4379 0 -20.76(-0.47%)
Feb 04, 2020 4384 4429 4360 4400 0 +25.72(+0.59%)
Feb 03, 2020 4381 4410 4361 4374 0 +6.74(+0.15%)
Jan 31, 2020 4403 4415 4345 4368 0 -35.89(-0.82%)
Jan 30, 2020 4383 4429 4359 4403 0 +9.45(+0.22%)
Jan 29, 2020 4436 4443 4369 4394 0 -32.97(-0.74%)
Jan 28, 2020 4422 4451 4405 4427 0 +4.28(+0.10%)
Jan 27, 2020 4406 4447 4401 4423 0 -0.91(-0.02%)
Jan 24, 2020 4415 4441 4392 4424 0 +16.00(+0.36%)
Jan 23, 2020 4368 4416 4353 4408 0 +43.46(+1.00%)
Jan 22, 2020 4414 4427 4346 4364 0 -36.24(-0.82%)
Jan 21, 2020 4366 4408 4351 4400 0 +42.01(+0.96%)
Jan 17, 2020 4351 4373 4325 4358 0 +12.01(+0.28%)
Jan 16, 2020 4317 4353 4307 4346 0 +50.25(+1.17%)
Jan 15, 2020 4272 4315 4266 4296 0 +37.55(+0.88%)
Jan 14, 2020 4269 4281 4221 4259 0 -15.31(-0.36%)
Jan 13, 2020 4245 4286 4232 4274 0 +35.05(+0.83%)
Jan 10, 2020 4204 4247 4189 4239 0 +44.18(+1.05%)
Jan 09, 2020 4191 4218 4177 4195 0 -2.15(-0.05%)
Jan 08, 2020 4174 4204 4154 4197 0 +21.37(+0.51%)
Jan 07, 2020 4181 4201 4143 4175 0 -42.83(-1.02%)
Jan 06, 2020 4206 4238 4186 4218 0 -3.27(-0.08%)
Jan 03, 2020 4154 4229 4146 4222 0 +50.37(+1.21%)
Jan 02, 2020 4226 4233 4149 4171 0 -41.19(-0.98%)
Dec 31, 2019 4172 4214 4159 4212 0 +41.21(+0.99%)
Dec 30, 2019 4163 4183 4142 4171 0 -5.56(-0.13%)
Dec 27, 2019 4185 4194 4156 4177 0 +5.70(+0.14%)
Dec 26, 2019 4151 4175 4130 4171 0 +24.80(+0.60%)
Dec 24, 2019 4152 4166 4126 4146 0 +4.89(+0.12%)
Dec 23, 2019 4182 4196 4130 4141 0 -29.92(-0.72%)
Dec 20, 2019 4195 4209 4152 4171 0 +8.20(+0.20%)
Dec 19, 2019 4115 4169 4099 4163 0 +41.32(+1.00%)
Dec 18, 2019 4063 4134 4056 4122 0 +60.84(+1.50%)
Dec 17, 2019 4097 4107 4049 4061 0 -30.82(-0.75%)
Dec 16, 2019 4076 4106 4030 4092 0 +25.62(+0.63%)
Dec 13, 2019 4062 4090 4019 4066 0 +0.28(+0.01%)
Dec 12, 2019 4139 4158 4057 4066 0 -90.76(-2.18%)
Dec 11, 2019 4202 4205 4131 4157 0 -35.33(-0.84%)
Dec 10, 2019 4209 4236 4171 4192 0 -33.63(-0.80%)
Dec 09, 2019 4231 4243 4195 4225 0 -5.73(-0.14%)
Dec 06, 2019 4223 4256 4206 4231 0 +16.48(+0.39%)
Dec 05, 2019 4211 4236 4183 4215 0 -0.82(-0.02%)
Dec 04, 2019 4186 4239 4178 4216 0 +9.46(+0.22%)
Dec 03, 2019 4180 4225 4154 4206 0 +34.51(+0.83%)
Dec 02, 2019 4215 4228 4165 4172 0 -48.77(-1.16%)
Nov 29, 2019 4240 4256 4213 4220 0 -17.95(-0.42%)
Nov 27, 2019 4219 4243 4202 4238 0 +8.92(+0.21%)
Nov 26, 2019 4161 4233 4155 4229 0 +65.91(+1.58%)
Nov 25, 2019 4193 4216 4152 4163 0 -8.64(-0.21%)
Nov 22, 2019 4195 4201 4147 4172 0 -15.27(-0.36%)
Nov 21, 2019 4226 4228 4168 4187 0 -48.85(-1.15%)
Nov 20, 2019 4242 4258 4199 4236 0 -1.39(-0.03%)
Nov 19, 2019 4209 4251 4189 4238 0 +16.92(+0.40%)
Nov 18, 2019 4212 4247 4197 4221 0 +13.02(+0.31%)
Nov 15, 2019 4193 4215 4172 4208 0 +19.98(+0.48%)
Nov 14, 2019 4161 4196 4154 4188 0 +34.93(+0.84%)
Nov 13, 2019 4137 4178 4120 4153 0 +36.19(+0.88%)
Nov 12, 2019 4154 4192 4110 4117 0 -32.59(-0.79%)
Nov 11, 2019 4148 4180 4136 4149 0 +2.56(+0.06%)
Nov 08, 2019 4174 4196 4133 4147 0 -50.96(-1.21%)
Nov 07, 2019 4225 4251 4168 4198 0 -40.32(-0.95%)
Nov 06, 2019 4250 4275 4210 4238 0 +2.48(+0.06%)
Nov 05, 2019 4264 4271 4203 4235 0 -40.94(-0.96%)
Nov 04, 2019 4333 4338 4261 4276 0 -60.86(-1.40%)
Nov 01, 2019 4389 4404 4307 4337 0 -37.25(-0.85%)
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%)
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.