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 (%)
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%)
Sep 01, 2017 3704 3716 3684 3700 0 +1.37(+0.04%)
Aug 31, 2017 3694 3722 3673 3698 0 +10.87(+0.29%)
Aug 30, 2017 3669 3692 3638 3687 0 +9.97(+0.27%)
Aug 29, 2017 3668 3699 3657 3677 0 +10.89(+0.30%)
Aug 28, 2017 3674 3689 3634 3667 0 -5.11(-0.14%)
Aug 25, 2017 3694 3702 3659 3672 0 -10.93(-0.30%)
Aug 24, 2017 3695 3718 3675 3683 0 -7.93(-0.21%)
Aug 23, 2017 3637 3705 3628 3691 0 +50.81(+1.40%)
Aug 22, 2017 3628 3655 3607 3640 0 +14.76(+0.41%)
Aug 21, 2017 3577 3636 3567 3625 0 +55.43(+1.55%)
Aug 18, 2017 3588 3600 3543 3570 0 -31.55(-0.88%)
Aug 17, 2017 3620 3642 3597 3601 0 -19.78(-0.55%)
Aug 16, 2017 3640 3663 3604 3621 0 -11.64(-0.32%)
Aug 15, 2017 3620 3638 3596 3632 0 +7.40(+0.20%)
Aug 14, 2017 3590 3633 3582 3625 0 +55.93(+1.57%)
Aug 11, 2017 3596 3601 3543 3569 0 -25.88(-0.72%)
Aug 10, 2017 3606 3620 3578 3595 0 -18.51(-0.51%)
Aug 09, 2017 3611 3630 3594 3614 0 +3.50(+0.10%)
Aug 08, 2017 3616 3634 3583 3610 0 -14.56(-0.40%)
Aug 07, 2017 3637 3646 3606 3625 0 -11.15(-0.31%)
Aug 04, 2017 3629 3659 3613 3636 0 +6.37(+0.18%)
Aug 03, 2017 3653 3678 3596 3629 0 -36.72(-1.00%)
Aug 02, 2017 3679 3710 3645 3666 0 -13.58(-0.37%)
Aug 01, 2017 3693 3731 3650 3680 0 -4.23(-0.11%)
Jul 31, 2017 3636 3694 3613 3684 0 +50.89(+1.40%)
Jul 28, 2017 3600 3656 3575 3633 0 +34.60(+0.96%)
Jul 27, 2017 3601 3650 3523 3598 0 -105.98(-2.86%)
Jul 26, 2017 3668 3722 3656 3704 0 +36.02(+0.98%)
Jul 25, 2017 3684 3693 3639 3668 0 -11.55(-0.31%)
Jul 24, 2017 3677 3692 3651 3680 0 +3.35(+0.09%)
Jul 21, 2017 3663 3691 3649 3677 0 +13.35(+0.36%)
Jul 20, 2017 3670 3693 3648 3663 0 -10.23(-0.28%)
Jul 19, 2017 3658 3686 3644 3673 0 +16.14(+0.44%)
Jul 18, 2017 3653 3681 3625 3657 0 +0.90(+0.02%)
Jul 17, 2017 3640 3677 3622 3656 0 +14.14(+0.39%)
Jul 14, 2017 3626 3662 3617 3642 0 +36.12(+1.00%)
Jul 13, 2017 3618 3638 3593 3606 0 -10.69(-0.30%)
Jul 12, 2017 3583 3629 3573 3617 0 +58.20(+1.64%)
Jul 11, 2017 3572 3583 3537 3559 0 -6.56(-0.18%)
Jul 10, 2017 3614 3626 3563 3565 0 -45.63(-1.26%)
Jul 07, 2017 3591 3626 3580 3611 0 +26.77(+0.75%)
Jul 06, 2017 3623 3637 3567 3584 0 -53.28(-1.46%)
Jul 05, 2017 3699 3707 3628 3637 0 -67.37(-1.82%)
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.