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 (%)
Nov 30, 2015 3550 3567 3517 3532 0 -9.31(-0.26%)
Nov 27, 2015 3516 3564 3514 3542 0 +21.75(+0.62%)
Nov 25, 2015 3520 3520 3520 3520 0 +17.78(+0.51%)
Nov 24, 2015 3486 3512 3469 3502 0 -0.11(-0.00%)
Nov 23, 2015 3502 3503 3495 3502 0 +4.91(+0.14%)
Nov 20, 2015 3470 3508 3460 3497 0 +44.00(+1.27%)
Nov 19, 2015 3441 3467 3427 3453 0 +15.74(+0.46%)
Nov 18, 2015 3438 3452 3393 3438 0 +13.09(+0.38%)
Nov 17, 2015 3394 3448 3387 3425 0 +28.45(+0.84%)
Nov 16, 2015 3359 3399 3350 3396 0 +36.92(+1.10%)
Nov 13, 2015 3395 3414 3349 3359 0 -30.48(-0.90%)
Nov 12, 2015 3394 3417 3373 3390 0 -9.35(-0.28%)
Nov 11, 2015 3384 3416 3378 3399 0 +7.83(+0.23%)
Nov 10, 2015 3357 3401 3350 3391 0 +33.81(+1.01%)
Nov 09, 2015 3369 3379 3310 3357 0 -19.61(-0.58%)
Nov 06, 2015 3418 3441 3348 3377 0 -76.72(-2.22%)
Nov 05, 2015 3437 3462 3426 3454 0 +11.88(+0.35%)
Nov 04, 2015 3464 3475 3429 3442 0 -20.67(-0.60%)
Nov 03, 2015 3480 3492 3427 3463 0 -28.35(-0.81%)
Nov 02, 2015 3421 3493 3407 3491 0 +69.07(+2.02%)
Oct 30, 2015 3423 3446 3384 3422 0 +2.34(+0.07%)
Oct 29, 2015 3423 3451 3389 3419 0 -26.44(-0.77%)
Oct 28, 2015 3459 3476 3385 3446 0 -10.35(-0.30%)
Oct 27, 2015 3431 3467 3417 3456 0 +20.02(+0.58%)
Oct 26, 2015 3442 3454 3412 3436 0 +2.10(+0.06%)
Oct 23, 2015 3435 3456 3408 3434 0 -2.92(-0.08%)
Oct 22, 2015 3432 3462 3405 3437 0 +24.24(+0.71%)
Oct 21, 2015 3431 3444 3405 3413 0 -4.31(-0.13%)
Oct 20, 2015 3397 3436 3385 3417 0 +18.80(+0.55%)
Oct 19, 2015 3340 3401 3336 3398 0 +57.84(+1.73%)
Oct 16, 2015 3336 3359 3322 3340 0 +14.98(+0.45%)
Oct 15, 2015 3297 3332 3290 3325 0 +38.28(+1.16%)
Oct 14, 2015 3306 3318 3277 3287 0 -11.59(-0.35%)
Oct 13, 2015 3304 3330 3277 3299 0 -17.19(-0.52%)
Oct 12, 2015 3291 3328 3289 3316 0 +29.77(+0.91%)
Oct 09, 2015 3305 3311 3263 3286 0 -16.24(-0.49%)
Oct 08, 2015 3277 3308 3255 3302 0 +45.00(+1.38%)
Oct 07, 2015 3249 3279 3221 3257 0 +13.18(+0.41%)
Oct 06, 2015 3267 3286 3222 3244 0 -23.06(-0.71%)
Oct 05, 2015 3232 3274 3209 3267 0 +51.27(+1.59%)
Oct 02, 2015 3165 3216 3138 3216 0 +38.23(+1.20%)
Oct 01, 2015 3176 3192 3141 3178 0 +14.87(+0.47%)
Sep 30, 2015 3158 3180 3130 3163 0 +29.78(+0.95%)
Sep 29, 2015 3108 3148 3091 3133 0 +28.82(+0.93%)
Sep 28, 2015 3136 3146 3080 3104 0 -44.09(-1.40%)
Sep 25, 2015 3130 3174 3112 3148 0 +29.33(+0.94%)
Sep 24, 2015 3153 3167 3102 3119 0 -36.68(-1.16%)
Sep 23, 2015 3132 3173 3118 3156 0 +45.87(+1.47%)
Sep 22, 2015 3138 3151 3090 3110 0 -43.49(-1.38%)
Sep 21, 2015 3126 3168 3117 3153 0 +32.15(+1.03%)
Sep 18, 2015 3093 3168 3088 3121 0 -2.35(-0.08%)
Sep 17, 2015 3088 3168 3069 3124 0 +32.89(+1.06%)
Sep 16, 2015 3067 3103 3055 3091 0 +21.49(+0.70%)
Sep 15, 2015 3035 3080 3016 3069 0 +37.70(+1.24%)
Sep 14, 2015 3036 3046 3016 3032 0 +2.56(+0.08%)
Sep 11, 2015 2975 3032 2969 3029 0 +34.04(+1.14%)
Sep 10, 2015 2988 3028 2976 2995 0 +4.68(+0.16%)
Sep 09, 2015 3065 3071 2985 2990 0 -49.14(-1.62%)
Sep 08, 2015 3021 3050 2996 3039 0 +60.30(+2.02%)
Sep 04, 2015 2979 2979 2979 2979 0 -59.78(-1.97%)
Sep 03, 2015 3045 3066 3025 3039 0 +10.65(+0.35%)
Sep 02, 2015 2995 3036 2983 3028 0 +48.30(+1.62%)
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.