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, 2017 3814 3850 3796 3831 0 +24.47(+0.64%)
Nov 29, 2017 3803 3839 3764 3807 0 -2.31(-0.06%)
Nov 28, 2017 3853 3870 3765 3809 0 -58.78(-1.52%)
Nov 27, 2017 3856 3886 3842 3868 0 +22.41(+0.58%)
Nov 24, 2017 3840 3859 3827 3845 0 +13.47(+0.35%)
Nov 22, 2017 3839 3855 3810 3832 0 -16.02(-0.42%)
Nov 21, 2017 3834 3854 3814 3848 0 +23.13(+0.60%)
Nov 20, 2017 3835 3849 3816 3825 0 -9.24(-0.24%)
Nov 17, 2017 3850 3867 3821 3834 0 -31.95(-0.83%)
Nov 16, 2017 3808 3884 3799 3866 0 +53.58(+1.41%)
Nov 15, 2017 3872 3886 3805 3812 0 -58.99(-1.52%)
Nov 14, 2017 3868 3887 3847 3871 0 -7.38(-0.19%)
Nov 13, 2017 3850 3896 3839 3879 0 +37.43(+0.97%)
Nov 10, 2017 3836 3858 3808 3841 0 -4.70(-0.12%)
Nov 09, 2017 3865 3881 3838 3846 0 -28.99(-0.75%)
Nov 08, 2017 3849 3894 3839 3875 0 +27.69(+0.72%)
Nov 07, 2017 3826 3867 3808 3847 0 +18.48(+0.48%)
Nov 06, 2017 3808 3865 3803 3829 0 +30.81(+0.81%)
Nov 03, 2017 3765 3814 3746 3798 0 +23.49(+0.62%)
Nov 02, 2017 3746 3816 3737 3775 0 +34.57(+0.92%)
Nov 01, 2017 3763 3772 3721 3740 0 -9.41(-0.25%)
Oct 31, 2017 3741 3765 3709 3749 0 +8.45(+0.23%)
Oct 30, 2017 3715 3755 3701 3741 0 +21.36(+0.57%)
Oct 27, 2017 3669 3734 3657 3720 0 +42.41(+1.15%)
Oct 26, 2017 3720 3764 3610 3677 0 -109.69(-2.90%)
Oct 25, 2017 3775 3809 3749 3787 0 +12.66(+0.34%)
Oct 24, 2017 3806 3827 3754 3774 0 -38.32(-1.01%)
Oct 23, 2017 3835 3860 3801 3813 0 -28.58(-0.74%)
Oct 20, 2017 3853 3859 3819 3841 0 -10.38(-0.27%)
Oct 19, 2017 3852 3866 3825 3851 0 +2.89(+0.08%)
Oct 18, 2017 3849 3873 3826 3849 0 -4.99(-0.13%)
Oct 17, 2017 3846 3874 3822 3854 0 -2.93(-0.08%)
Oct 16, 2017 3872 3888 3839 3856 0 -14.99(-0.39%)
Oct 13, 2017 3870 3895 3840 3871 0 +14.21(+0.37%)
Oct 12, 2017 3816 3859 3811 3857 0 +45.42(+1.19%)
Oct 11, 2017 3788 3822 3772 3812 0 +25.66(+0.68%)
Oct 10, 2017 3788 3822 3763 3786 0 +3.25(+0.09%)
Oct 09, 2017 3772 3800 3753 3783 0 +9.90(+0.26%)
Oct 06, 2017 3763 3780 3732 3773 0 -3.24(-0.09%)
Oct 05, 2017 3766 3794 3749 3776 0 +17.17(+0.46%)
Oct 04, 2017 3736 3763 3714 3759 0 +18.73(+0.50%)
Oct 03, 2017 3772 3784 3729 3740 0 -27.24(-0.72%)
Oct 02, 2017 3774 3793 3752 3768 0 +3.60(+0.10%)
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%)
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.