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 (%)
Sep 29, 2017 3726 3773 3709 3764 0 +34.98(+0.94%)
Sep 28, 2017 3701 3733 3676 3729 0 +19.43(+0.52%)
Sep 27, 2017 3718 3738 3662 3710 0 -19.44(-0.52%)
Sep 26, 2017 3745 3757 3724 3729 0 -11.92(-0.32%)
Sep 25, 2017 3730 3760 3715 3741 0 +10.62(+0.28%)
Sep 22, 2017 3771 3784 3719 3730 0 -33.07(-0.88%)
Sep 21, 2017 3751 3797 3739 3763 0 +14.43(+0.38%)
Sep 20, 2017 3788 3799 3725 3749 0 -32.55(-0.86%)
Sep 19, 2017 3785 3794 3755 3782 0 -1.42(-0.04%)
Sep 18, 2017 3772 3799 3754 3783 0 +10.76(+0.29%)
Sep 15, 2017 3779 3804 3739 3772 0 -10.23(-0.27%)
Sep 14, 2017 3733 3797 3702 3782 0 +40.12(+1.07%)
Sep 13, 2017 3758 3772 3704 3742 0 -17.66(-0.47%)
Sep 12, 2017 3809 3817 3744 3760 0 -72.83(-1.90%)
Sep 11, 2017 3827 3873 3769 3833 0 -5.71(-0.15%)
Sep 08, 2017 3802 3867 3787 3839 0 +28.41(+0.75%)
Sep 07, 2017 3745 3832 3735 3810 0 +73.93(+1.98%)
Sep 06, 2017 3728 3763 3714 3736 0 +19.86(+0.53%)
Sep 05, 2017 3699 3729 3679 3716 0 +16.68(+0.45%)
Sep 01, 2017 3704 3716 3684 3700 0 +1.37(+0.04%)
Aug 31, 2017 3694 3722 3673 3698 0 +10.87(+0.29%)
Aug 30, 2017 3669 3692 3638 3687 0 +9.97(+0.27%)
Aug 29, 2017 3668 3699 3657 3677 0 +10.89(+0.30%)
Aug 28, 2017 3674 3689 3634 3667 0 -5.11(-0.14%)
Aug 25, 2017 3694 3702 3659 3672 0 -10.93(-0.30%)
Aug 24, 2017 3695 3718 3675 3683 0 -7.93(-0.21%)
Aug 23, 2017 3637 3705 3628 3691 0 +50.81(+1.40%)
Aug 22, 2017 3628 3655 3607 3640 0 +14.76(+0.41%)
Aug 21, 2017 3577 3636 3567 3625 0 +55.43(+1.55%)
Aug 18, 2017 3588 3600 3543 3570 0 -31.55(-0.88%)
Aug 17, 2017 3620 3642 3597 3601 0 -19.78(-0.55%)
Aug 16, 2017 3640 3663 3604 3621 0 -11.64(-0.32%)
Aug 15, 2017 3620 3638 3596 3632 0 +7.40(+0.20%)
Aug 14, 2017 3590 3633 3582 3625 0 +55.93(+1.57%)
Aug 11, 2017 3596 3601 3543 3569 0 -25.88(-0.72%)
Aug 10, 2017 3606 3620 3578 3595 0 -18.51(-0.51%)
Aug 09, 2017 3611 3630 3594 3614 0 +3.50(+0.10%)
Aug 08, 2017 3616 3634 3583 3610 0 -14.56(-0.40%)
Aug 07, 2017 3637 3646 3606 3625 0 -11.15(-0.31%)
Aug 04, 2017 3629 3659 3613 3636 0 +6.37(+0.18%)
Aug 03, 2017 3653 3678 3596 3629 0 -36.72(-1.00%)
Aug 02, 2017 3679 3710 3645 3666 0 -13.58(-0.37%)
Aug 01, 2017 3693 3731 3650 3680 0 -4.23(-0.11%)
Jul 31, 2017 3636 3694 3613 3684 0 +50.89(+1.40%)
Jul 28, 2017 3600 3656 3575 3633 0 +34.60(+0.96%)
Jul 27, 2017 3601 3650 3523 3598 0 -105.98(-2.86%)
Jul 26, 2017 3668 3722 3656 3704 0 +36.02(+0.98%)
Jul 25, 2017 3684 3693 3639 3668 0 -11.55(-0.31%)
Jul 24, 2017 3677 3692 3651 3680 0 +3.35(+0.09%)
Jul 21, 2017 3663 3691 3649 3677 0 +13.35(+0.36%)
Jul 20, 2017 3670 3693 3648 3663 0 -10.23(-0.28%)
Jul 19, 2017 3658 3686 3644 3673 0 +16.14(+0.44%)
Jul 18, 2017 3653 3681 3625 3657 0 +0.90(+0.02%)
Jul 17, 2017 3640 3677 3622 3656 0 +14.14(+0.39%)
Jul 14, 2017 3626 3662 3617 3642 0 +36.12(+1.00%)
Jul 13, 2017 3618 3638 3593 3606 0 -10.69(-0.30%)
Jul 12, 2017 3583 3629 3573 3617 0 +58.20(+1.64%)
Jul 11, 2017 3572 3583 3537 3559 0 -6.56(-0.18%)
Jul 10, 2017 3614 3626 3563 3565 0 -45.63(-1.26%)
Jul 07, 2017 3591 3626 3580 3611 0 +26.77(+0.75%)
Jul 06, 2017 3623 3637 3567 3584 0 -53.28(-1.46%)
Jul 05, 2017 3699 3707 3628 3637 0 -67.37(-1.82%)
Jul 03, 2017 3685 3721 3648 3705 0 +41.64(+1.14%)
Jun 30, 2017 3656 3686 3639 3663 0 +17.44(+0.48%)
Jun 29, 2017 3672 3687 3626 3646 0 -43.26(-1.17%)
Jun 28, 2017 3716 3727 3681 3689 0 -21.38(-0.58%)
Jun 27, 2017 3747 3766 3701 3710 0 -47.18(-1.26%)
Jun 26, 2017 3778 3797 3742 3757 0 -4.90(-0.13%)
Jun 23, 2017 3739 3792 3733 3762 0 +24.02(+0.64%)
Jun 22, 2017 3731 3755 3698 3738 0 +3.55(+0.10%)
Jun 21, 2017 3725 3751 3712 3735 0 +12.36(+0.33%)
Jun 20, 2017 3717 3734 3660 3722 0 +5.54(+0.15%)
Jun 19, 2017 3741 3749 3692 3717 0 -13.83(-0.37%)
Jun 16, 2017 3730 3752 3694 3731 0 +4.23(+0.11%)
Jun 15, 2017 3683 3739 3675 3726 0 +33.22(+0.90%)
Jun 14, 2017 3681 3723 3651 3693 0 +29.00(+0.79%)
Jun 13, 2017 3636 3667 3622 3664 0 +11.58(+0.32%)
Jun 12, 2017 3621 3666 3595 3653 0 +14.51(+0.40%)
Jun 09, 2017 3657 3706 3614 3638 0 -51.15(-1.39%)
Jun 08, 2017 3688 3720 3630 3689 0 -5.55(-0.15%)
Jun 07, 2017 3676 3708 3663 3695 0 +18.97(+0.52%)
Jun 06, 2017 3721 3731 3669 3676 0 -43.17(-1.16%)
Jun 05, 2017 3747 3753 3704 3719 0 -31.01(-0.83%)
Jun 02, 2017 3723 3758 3713 3750 0 +43.74(+1.18%)
Jun 01, 2017 3731 3746 3672 3706 0 -27.65(-0.74%)
May 31, 2017 3727 3748 3710 3734 0 +11.47(+0.31%)
May 30, 2017 3741 3759 3713 3723 0 -21.20(-0.57%)
May 26, 2017 3770 3776 3728 3744 0 -20.05(-0.53%)
May 25, 2017 3766 3792 3739 3764 0 +5.30(+0.14%)
May 24, 2017 3745 3780 3739 3758 0 +13.71(+0.37%)
May 23, 2017 3729 3759 3718 3745 0 +21.96(+0.59%)
May 22, 2017 3707 3742 3691 3723 0 +24.39(+0.66%)
May 19, 2017 3698 3727 3674 3698 0 -2.95(-0.08%)
May 18, 2017 3677 3727 3645 3701 0 +26.91(+0.73%)
May 17, 2017 3593 3697 3585 3674 0 +62.15(+1.72%)
May 16, 2017 3637 3643 3591 3612 0 -24.45(-0.67%)
May 15, 2017 3613 3650 3608 3637 0 +21.89(+0.61%)
May 12, 2017 3599 3628 3586 3615 0 +13.99(+0.39%)
May 11, 2017 3600 3619 3577 3601 0 -12.32(-0.34%)
May 10, 2017 3594 3648 3589 3613 0 +15.87(+0.44%)
May 09, 2017 3602 3616 3574 3597 0 -7.43(-0.21%)
May 08, 2017 3614 3620 3581 3605 0 -2.50(-0.07%)
May 05, 2017 3589 3628 3572 3607 0 +23.99(+0.67%)
May 04, 2017 3548 3589 3504 3583 0 +26.48(+0.74%)
May 03, 2017 3604 3609 3534 3557 0 -33.46(-0.93%)
May 02, 2017 3613 3648 3567 3590 0 -17.21(-0.48%)
May 01, 2017 3639 3653 3577 3607 0 -18.82(-0.52%)
Apr 28, 2017 3637 3666 3594 3626 0 -25.18(-0.69%)
Apr 27, 2017 3651 3767 3617 3651 0 -89.20(-2.38%)
Apr 26, 2017 3757 3766 3724 3741 0 -17.98(-0.48%)
Apr 25, 2017 3765 3779 3743 3759 0 -2.59(-0.07%)
Apr 24, 2017 3816 3824 3717 3761 0 -40.72(-1.07%)
Apr 21, 2017 3813 3831 3795 3802 0 -12.48(-0.33%)
Apr 20, 2017 3818 3826 3789 3814 0 -0.38(-0.01%)
Apr 19, 2017 3823 3836 3796 3815 0 -4.17(-0.11%)
Apr 18, 2017 3798 3833 3780 3819 0 +8.77(+0.23%)
Apr 17, 2017 3749 3811 3735 3810 0 +74.72(+2.00%)
Apr 13, 2017 3721 3749 3708 3735 0 +9.05(+0.24%)
Apr 12, 2017 3735 3755 3708 3726 0 -16.80(-0.45%)
Apr 11, 2017 3734 3758 3721 3743 0 +11.30(+0.30%)
Apr 10, 2017 3700 3737 3692 3732 0 +32.15(+0.87%)
Apr 07, 2017 3689 3716 3678 3700 0 +14.06(+0.38%)
Apr 06, 2017 3662 3698 3648 3686 0 +20.92(+0.57%)
Apr 05, 2017 3633 3687 3626 3665 0 +29.90(+0.82%)
Apr 04, 2017 3620 3657 3603 3635 0 +13.45(+0.37%)
Apr 03, 2017 3613 3635 3576 3621 0 +10.79(+0.30%)
Mar 31, 2017 3598 3636 3585 3611 0 +9.81(+0.27%)
Mar 30, 2017 3590 3616 3563 3601 0 -1.28(-0.04%)
Mar 29, 2017 3602 3622 3561 3602 0 -11.69(-0.32%)
Mar 28, 2017 3597 3618 3563 3614 0 +18.51(+0.51%)
Mar 27, 2017 3615 3648 3579 3595 0 -33.66(-0.93%)
Mar 24, 2017 3671 3687 3625 3629 0 -37.21(-1.01%)
Mar 23, 2017 3649 3697 3639 3666 0 +8.40(+0.23%)
Mar 22, 2017 3645 3669 3607 3658 0 +23.10(+0.64%)
Mar 21, 2017 3641 3665 3616 3635 0 +3.87(+0.11%)
Mar 20, 2017 3620 3645 3595 3631 0 +13.05(+0.36%)
Mar 17, 2017 3609 3660 3598 3618 0 +19.09(+0.53%)
Mar 16, 2017 3629 3643 3585 3599 0 -34.71(-0.96%)
Mar 15, 2017 3571 3646 3563 3633 0 +67.81(+1.90%)
Mar 14, 2017 3551 3578 3522 3566 0 +11.50(+0.32%)
Mar 13, 2017 3570 3586 3527 3554 0 -34.18(-0.95%)
Mar 10, 2017 3613 3658 3566 3588 0 -46.57(-1.28%)
Mar 09, 2017 3676 3697 3621 3635 0 -40.35(-1.10%)
Mar 08, 2017 3730 3735 3669 3675 0 -68.14(-1.82%)
Mar 07, 2017 3736 3754 3717 3743 0 -6.27(-0.17%)
Mar 06, 2017 3736 3761 3708 3750 0 +5.33(+0.14%)
Mar 03, 2017 3726 3755 3695 3744 0 +3.08(+0.08%)
Mar 02, 2017 3768 3788 3723 3741 0 -29.31(-0.78%)
Mar 01, 2017 3754 3791 3711 3770 0 +15.50(+0.41%)
Feb 28, 2017 3767 3787 3736 3755 0 -9.84(-0.26%)
Feb 27, 2017 3772 3784 3748 3765 0 -1.14(-0.03%)
Feb 24, 2017 3737 3785 3711 3766 0 +33.24(+0.89%)
Feb 23, 2017 3736 3779 3657 3733 0 +31.60(+0.85%)
Feb 22, 2017 3729 3764 3680 3701 0 -23.42(-0.63%)
Feb 21, 2017 3677 3731 3654 3725 0 +37.36(+1.01%)
Feb 17, 2017 3687 3687 3687 3687 0 +65.48(+1.81%)
Feb 16, 2017 3603 3668 3587 3622 0 +32.76(+0.91%)
Feb 15, 2017 3572 3605 3536 3589 0 -4.29(-0.12%)
Feb 14, 2017 3636 3644 3562 3593 0 -45.28(-1.24%)
Feb 13, 2017 3647 3661 3619 3639 0 +1.57(+0.04%)
Feb 10, 2017 3623 3647 3598 3637 0 +10.58(+0.29%)
Feb 09, 2017 3633 3643 3599 3626 0 -5.21(-0.14%)
Feb 08, 2017 3595 3652 3586 3632 0 +39.70(+1.11%)
Feb 07, 2017 3582 3611 3559 3592 0 +11.51(+0.32%)
Feb 06, 2017 3586 3604 3548 3580 0 -6.94(-0.19%)
Feb 03, 2017 3583 3612 3562 3587 0 +32.79(+0.92%)
Feb 02, 2017 3529 3573 3522 3555 0 +25.96(+0.74%)
Feb 01, 2017 3563 3585 3519 3529 0 -37.79(-1.06%)
Jan 31, 2017 3563 3606 3546 3566 0 +5.59(+0.16%)
Jan 30, 2017 3577 3592 3546 3561 0 -24.40(-0.68%)
Jan 27, 2017 3630 3641 3567 3585 0 -38.61(-1.07%)
Jan 26, 2017 3635 3666 3600 3624 0 -8.60(-0.24%)
Jan 25, 2017 3673 3685 3618 3632 0 -41.38(-1.13%)
Jan 24, 2017 3643 3687 3635 3674 0 +28.50(+0.78%)
Jan 23, 2017 3606 3659 3603 3645 0 +39.36(+1.09%)
Jan 20, 2017 3572 3616 3552 3606 0 +36.76(+1.03%)
Jan 19, 2017 3562 3582 3538 3569 0 -7.54(-0.21%)
Jan 18, 2017 3578 3605 3540 3577 0 -4.57(-0.13%)
Jan 17, 2017 3547 3588 3541 3581 0 +44.27(+1.25%)
Jan 13, 2017 3537 3537 3537 3537 0 -34.63(-0.97%)
Jan 12, 2017 3588 3610 3520 3572 0 -22.89(-0.64%)
Jan 11, 2017 3650 3662 3581 3594 0 -65.19(-1.78%)
Jan 10, 2017 3687 3698 3650 3660 0 -27.01(-0.73%)
Jan 09, 2017 3720 3730 3673 3687 0 -34.00(-0.91%)
Jan 06, 2017 3701 3739 3681 3721 0 -1.35(-0.04%)
Jan 05, 2017 3651 3729 3610 3722 0 +41.95(+1.14%)
Jan 04, 2017 3637 3696 3628 3680 0 +52.13(+1.44%)
Jan 03, 2017 3641 3655 3597 3628 0 +4.92(+0.14%)
Dec 30, 2016 3623 3623 3623 3623 0 +39.05(+1.09%)
Dec 29, 2016 3537 3600 3516 3584 0 +51.05(+1.44%)
Dec 28, 2016 3565 3569 3516 3533 0 -30.14(-0.85%)
Dec 27, 2016 3550 3584 3532 3563 0 +17.17(+0.48%)
Dec 23, 2016 3546 3546 3546 3546 0 +18.67(+0.53%)
Dec 22, 2016 3499 3542 3476 3527 0 +25.71(+0.73%)
Dec 21, 2016 3544 3577 3501 3502 0 -39.64(-1.12%)
Dec 20, 2016 3562 3592 3514 3541 0 -23.56(-0.66%)
Dec 19, 2016 3559 3589 3525 3565 0 +39.09(+1.11%)
Dec 16, 2016 3511 3567 3481 3526 0 +43.95(+1.26%)
Dec 15, 2016 3472 3536 3456 3482 0 -1.46(-0.04%)
Dec 14, 2016 3549 3556 3475 3483 0 -62.23(-1.76%)
Dec 13, 2016 3552 3561 3501 3545 0 +3.16(+0.09%)
Dec 12, 2016 3519 3560 3492 3542 0 +3.18(+0.09%)
Dec 09, 2016 3570 3606 3520 3539 0 -20.22(-0.57%)
Dec 08, 2016 3528 3569 3502 3559 0 +18.31(+0.52%)
Dec 07, 2016 3463 3551 3447 3541 0 +89.64(+2.60%)
Dec 06, 2016 3431 3476 3408 3451 0 +32.18(+0.94%)
Dec 05, 2016 3381 3428 3344 3419 0 +38.31(+1.13%)
Dec 02, 2016 3361 3450 3357 3381 0 +31.97(+0.95%)
Dec 01, 2016 3382 3414 3320 3349 0 -52.79(-1.55%)
Nov 30, 2016 3403 3441 3374 3402 0 -24.86(-0.73%)
Nov 29, 2016 3418 3477 3391 3426 0 +15.56(+0.46%)
Nov 28, 2016 3370 3428 3364 3411 0 +41.84(+1.24%)
Nov 25, 2016 3345 3401 3342 3369 0 +25.05(+0.75%)
Nov 23, 2016 3344 3344 3344 3344 0 -20.57(-0.61%)
Nov 22, 2016 3318 3369 3287 3365 0 +64.50(+1.95%)
Nov 21, 2016 3330 3363 3293 3300 0 -22.98(-0.69%)
Nov 18, 2016 3321 3349 3281 3323 0 +6.16(+0.19%)
Nov 17, 2016 3367 3387 3305 3317 0 -46.61(-1.39%)
Nov 16, 2016 3403 3415 3329 3364 0 -48.91(-1.43%)
Nov 15, 2016 3460 3508 3387 3412 0 -39.95(-1.16%)
Nov 14, 2016 3399 3461 3328 3452 0 +47.29(+1.39%)
Nov 11, 2016 3419 3475 3388 3405 0 -9.47(-0.28%)
Nov 10, 2016 3486 3501 3370 3415 0 -72.77(-2.09%)
Nov 09, 2016 3409 3517 3348 3487 0 -8.26(-0.24%)
Nov 08, 2016 3439 3511 3413 3496 0 +62.29(+1.81%)
Nov 07, 2016 3380 3441 3363 3433 0 +98.94(+2.97%)
Nov 04, 2016 3303 3343 3277 3334 0 +37.90(+1.15%)
Nov 03, 2016 3320 3327 3271 3296 0 -24.16(-0.73%)
Nov 02, 2016 3353 3374 3318 3321 0 -25.35(-0.76%)
Nov 01, 2016 3449 3461 3328 3346 0 -110.03(-3.18%)
Oct 31, 2016 3399 3460 3375 3456 0 +77.73(+2.30%)
Oct 28, 2016 3338 3406 3318 3378 0 +56.04(+1.69%)
Oct 27, 2016 3455 3469 3293 3322 0 -163.42(-4.69%)
Oct 26, 2016 3472 3501 3444 3486 0 +2.41(+0.07%)
Oct 25, 2016 3454 3488 3436 3483 0 +14.83(+0.43%)
Oct 24, 2016 3476 3507 3443 3468 0 +8.55(+0.25%)
Oct 21, 2016 3475 3499 3447 3460 0 -35.08(-1.00%)
Oct 20, 2016 3509 3530 3474 3495 0 -8.22(-0.23%)
Oct 19, 2016 3508 3515 3472 3503 0 -3.68(-0.10%)
Oct 18, 2016 3503 3524 3474 3507 0 +20.74(+0.59%)
Oct 17, 2016 3474 3499 3463 3486 0 +13.27(+0.38%)
Oct 14, 2016 3477 3503 3450 3473 0 -0.34(-0.01%)
Oct 13, 2016 3431 3485 3421 3473 0 +25.73(+0.75%)
Oct 12, 2016 3406 3457 3391 3447 0 +49.03(+1.44%)
Oct 11, 2016 3425 3445 3386 3398 0 -37.31(-1.09%)
Oct 10, 2016 3431 3454 3417 3436 0 +7.77(+0.23%)
Oct 07, 2016 3428 3428 3419 3428 0 +17.67(+0.52%)
Oct 06, 2016 3385 3442 3346 3410 0 +21.21(+0.63%)
Oct 05, 2016 3470 3490 3374 3389 0 -71.41(-2.06%)
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.