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 27, 2015 3056 3076 3034 3066 0 +15.06(+0.49%)
Feb 26, 2015 3064 3071 3037 3051 0 -33.07(-1.07%)
Feb 25, 2015 3079 3116 3066 3084 0 +2.15(+0.07%)
Feb 24, 2015 3111 3119 3070 3082 0 -42.61(-1.36%)
Feb 23, 2015 3110 3135 3096 3125 0 +21.23(+0.68%)
Feb 20, 2015 3079 3122 3067 3103 0 +35.29(+1.15%)
Feb 19, 2015 3116 3126 3057 3068 0 -61.84(-1.98%)
Feb 18, 2015 3117 3135 3081 3130 0 +15.08(+0.48%)
Feb 17, 2015 3126 3148 3098 3115 0 -10.70(-0.34%)
Feb 13, 2015 3126 3126 3126 3126 0 -30.38(-0.96%)
Feb 12, 2015 3130 3163 3116 3156 0 +29.57(+0.95%)
Feb 11, 2015 3137 3153 3106 3126 0 -5.38(-0.17%)
Feb 10, 2015 3129 3142 3094 3132 0 +15.31(+0.49%)
Feb 09, 2015 3146 3159 3111 3116 0 -34.16(-1.08%)
Feb 06, 2015 3215 3217 3128 3151 0 -76.82(-2.38%)
Feb 05, 2015 3184 3234 3173 3227 0 +47.64(+1.50%)
Feb 04, 2015 3175 3196 3146 3180 0 -7.55(-0.24%)
Feb 03, 2015 3169 3194 3135 3187 0 +16.98(+0.54%)
Feb 02, 2015 3169 3184 3110 3170 0 +3.55(+0.11%)
Jan 30, 2015 3215 3220 3165 3167 0 -57.16(-1.77%)
Jan 29, 2015 3213 3232 3186 3224 0 +13.74(+0.43%)
Jan 28, 2015 3238 3264 3205 3210 0 -14.73(-0.46%)
Jan 27, 2015 3211 3245 3202 3225 0 +2.05(+0.06%)
Jan 26, 2015 3194 3224 3176 3223 0 +27.11(+0.85%)
Jan 23, 2015 3212 3235 3184 3196 0 -21.74(-0.68%)
Jan 22, 2015 3168 3223 3159 3217 0 +60.44(+1.91%)
Jan 21, 2015 3161 3171 3139 3157 0 -12.14(-0.38%)
Jan 20, 2015 3186 3199 3155 3169 0 -3.72(-0.12%)
Jan 16, 2015 3132 3178 3116 3173 0 +42.48(+1.36%)
Jan 15, 2015 3130 3131 3112 3130 0 +12.31(+0.39%)
Jan 14, 2015 3087 3126 3076 3118 0 +13.81(+0.44%)
Jan 13, 2015 3104 3104 3104 3104 0 +12.00(+0.39%)
Jan 12, 2015 3081 3107 3074 3092 0 +11.79(+0.38%)
Jan 09, 2015 3082 3097 3040 3081 0 -2.82(-0.09%)
Jan 08, 2015 3054 3094 3038 3083 0 +36.26(+1.19%)
Jan 07, 2015 3004 3052 2981 3047 0 +52.88(+1.77%)
Jan 06, 2015 2971 3006 2957 2994 0 +39.21(+1.33%)
Jan 05, 2015 2916 2967 2906 2955 0 +28.68(+0.98%)
Jan 02, 2015 2904 2933 2895 2926 0 +30.89(+1.07%)
Dec 31, 2014 2895 2895 2895 2895 0 -50.19(-1.70%)
Dec 30, 2014 2950 2968 2937 2946 0 -7.64(-0.26%)
Dec 29, 2014 2933 2966 2930 2953 0 +15.79(+0.54%)
Dec 26, 2014 2930 2951 2924 2937 0 +12.69(+0.43%)
Dec 24, 2014 2925 2925 2925 2925 0 -13.56(-0.46%)
Dec 23, 2014 2947 2959 2928 2938 0 -0.99(-0.03%)
Dec 22, 2014 2898 2942 2893 2939 0 +47.94(+1.66%)
Dec 19, 2014 2903 2914 2880 2891 0 -7.29(-0.25%)
Dec 18, 2014 2890 2904 2862 2899 0 +29.34(+1.02%)
Dec 17, 2014 2823 2871 2804 2869 0 +58.33(+2.08%)
Dec 16, 2014 2811 2820 2811 2811 0 -11.72(-0.42%)
Dec 15, 2014 2869 2878 2815 2823 0 -40.43(-1.41%)
Dec 12, 2014 2887 2914 2861 2863 0 -35.88(-1.24%)
Dec 11, 2014 2921 2928 2893 2899 0 -24.18(-0.83%)
Dec 10, 2014 2933 2950 2907 2923 0 -13.54(-0.46%)
Dec 09, 2014 2906 2950 2901 2937 0 +12.71(+0.43%)
Dec 08, 2014 2906 2944 2902 2924 0 +17.64(+0.61%)
Dec 05, 2014 2908 2919 2881 2906 0 -10.36(-0.36%)
Dec 04, 2014 2908 2926 2886 2917 0 -0.15(-0.01%)
Dec 03, 2014 2919 2933 2898 2917 0 -0.87(-0.03%)
Dec 02, 2014 2914 2929 2891 2918 0 +3.83(+0.13%)
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.