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 (%)
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%)
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.