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 29, 2014 2738 2738 2738 0 +11.46(+0.42%)
Aug 28, 2014 2726 2737 2720 2727 0 -3.89(-0.14%)
Aug 27, 2014 2729 2739 2720 2731 0 +4.70(+0.17%)
Aug 26, 2014 2736 2744 2721 2726 0 -3.41(-0.12%)
Aug 25, 2014 2749 2753 2721 2729 0 -15.30(-0.56%)
Aug 22, 2014 2774 2776 2736 2745 0 -34.32(-1.24%)
Aug 21, 2014 2789 2800 2772 2779 0 -4.13(-0.15%)
Aug 20, 2014 2770 2793 2753 2783 0 +12.60(+0.45%)
Aug 19, 2014 2763 2782 2753 2770 0 +9.19(+0.33%)
Aug 18, 2014 2753 2766 2740 2761 0 +25.34(+0.93%)
Aug 15, 2014 2756 2762 2724 2736 0 -9.69(-0.35%)
Aug 14, 2014 2759 2766 2733 2746 0 -6.01(-0.22%)
Aug 13, 2014 2723 2758 2718 2752 0 +35.74(+1.32%)
Aug 12, 2014 2718 2738 2709 2716 0 -1.26(-0.05%)
Aug 11, 2014 2704 2729 2699 2717 0 +12.80(+0.47%)
Aug 08, 2014 2692 2708 2674 2704 0 +20.10(+0.75%)
Aug 07, 2014 2692 2706 2675 2684 0 -4.30(-0.16%)
Aug 06, 2014 2674 2707 2667 2689 0 +12.74(+0.48%)
Aug 05, 2014 2687 2706 2669 2676 0 -20.25(-0.75%)
Aug 04, 2014 2692 2704 2667 2696 0 +5.59(+0.21%)
Aug 01, 2014 2687 2712 2677 2690 0 +3.89(+0.14%)
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%)
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.