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 (%)
Mar 29, 2018 3617 3617 3617 3617 0 -6.55(-0.18%)
Mar 28, 2018 3567 3643 3559 3624 0 +67.86(+1.91%)
Mar 27, 2018 3535 3601 3490 3556 0 +29.85(+0.85%)
Mar 26, 2018 3505 3541 3473 3526 0 +47.74(+1.37%)
Mar 23, 2018 3533 3558 3470 3478 0 -52.79(-1.49%)
Mar 22, 2018 3570 3607 3526 3531 0 -47.34(-1.32%)
Mar 21, 2018 3594 3613 3547 3578 0 -15.98(-0.44%)
Mar 20, 2018 3588 3617 3573 3594 0 +10.12(+0.28%)
Mar 19, 2018 3616 3619 3561 3584 0 -32.81(-0.91%)
Mar 16, 2018 3580 3624 3572 3617 0 +35.71(+1.00%)
Mar 15, 2018 3578 3593 3557 3581 0 +5.58(+0.16%)
Mar 14, 2018 3607 3621 3550 3576 0 -33.15(-0.92%)
Mar 13, 2018 3606 3631 3588 3609 0 -3.25(-0.09%)
Mar 12, 2018 3615 3634 3593 3612 0 +1.23(+0.03%)
Mar 09, 2018 3611 3624 3563 3611 0 +8.44(+0.23%)
Mar 08, 2018 3581 3613 3558 3603 0 +24.38(+0.68%)
Mar 07, 2018 3578 3580 3569 3578 0 +14.33(+0.40%)
Mar 06, 2018 3542 3580 3513 3564 0 +16.57(+0.47%)
Mar 05, 2018 3485 3574 3483 3547 0 +51.66(+1.48%)
Mar 02, 2018 3506 3527 3449 3496 0 -15.37(-0.44%)
Mar 01, 2018 3492 3557 3467 3511 0 +11.16(+0.32%)
Feb 28, 2018 3499 3545 3480 3500 0 +18.31(+0.53%)
Feb 27, 2018 3547 3566 3469 3482 0 -59.54(-1.68%)
Feb 26, 2018 3552 3571 3507 3541 0 -0.04(-0.00%)
Feb 23, 2018 3495 3546 3479 3541 0 +56.93(+1.63%)
Feb 22, 2018 3449 3504 3417 3484 0 +65.48(+1.92%)
Feb 21, 2018 3419 3500 3374 3419 0 +14.15(+0.42%)
Feb 20, 2018 3443 3483 3398 3405 0 -57.52(-1.66%)
Feb 16, 2018 3462 3462 3462 3462 0 -33.81(-0.97%)
Feb 15, 2018 3461 3508 3435 3496 0 +48.75(+1.41%)
Feb 14, 2018 3449 3465 3398 3447 0 -28.40(-0.82%)
Feb 13, 2018 3446 3494 3426 3476 0 +27.61(+0.80%)
Feb 12, 2018 3430 3460 3337 3448 0 +32.20(+0.94%)
Feb 09, 2018 3326 3443 3299 3416 0 +113.38(+3.43%)
Feb 08, 2018 3418 3436 3299 3302 0 -118.54(-3.47%)
Feb 07, 2018 3407 3478 3393 3421 0 +2.74(+0.08%)
Feb 06, 2018 3389 3453 3334 3418 0 -49.71(-1.43%)
Feb 05, 2018 3515 3542 3407 3468 0 -62.17(-1.76%)
Feb 02, 2018 3521 3558 3484 3530 0 -14.84(-0.42%)
Feb 01, 2018 3644 3656 3538 3545 0 -95.45(-2.62%)
Jan 31, 2018 3561 3644 3547 3640 0 +81.56(+2.29%)
Jan 30, 2018 3550 3578 3524 3559 0 +5.32(+0.15%)
Jan 29, 2018 3605 3608 3529 3553 0 -52.38(-1.45%)
Jan 26, 2018 3621 3629 3577 3606 0 -4.28(-0.12%)
Jan 25, 2018 3615 3634 3580 3610 0 -15.42(-0.43%)
Jan 24, 2018 3661 3669 3610 3626 0 -39.18(-1.07%)
Jan 23, 2018 3610 3675 3596 3665 0 +59.43(+1.65%)
Jan 22, 2018 3577 3614 3555 3605 0 +36.53(+1.02%)
Jan 19, 2018 3562 3578 3540 3569 0 +15.67(+0.44%)
Jan 18, 2018 3571 3587 3532 3553 0 -28.73(-0.80%)
Jan 17, 2018 3571 3605 3543 3582 0 +20.85(+0.59%)
Jan 16, 2018 3556 3614 3549 3561 0 +17.99(+0.51%)
Jan 12, 2018 3543 3543 3543 3543 0 -35.18(-0.98%)
Jan 11, 2018 3602 3617 3562 3578 0 -13.55(-0.38%)
Jan 10, 2018 3650 3655 3588 3592 0 -75.82(-2.07%)
Jan 09, 2018 3718 3727 3663 3668 0 -46.90(-1.26%)
Jan 08, 2018 3689 3729 3684 3714 0 +28.88(+0.78%)
Jan 05, 2018 3698 3716 3678 3686 0 -3.98(-0.11%)
Jan 04, 2018 3729 3754 3674 3690 0 -63.90(-1.70%)
Jan 03, 2018 3750 3783 3735 3753 0 +8.48(+0.23%)
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.