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 (%)
May 31, 2018 3806 3827 3780 3809 0 -13.16(-0.34%)
May 30, 2018 3777 3838 3763 3822 0 +42.57(+1.13%)
May 29, 2018 3752 3788 3734 3779 0 +22.45(+0.60%)
May 25, 2018 3757 3757 3757 3757 0 +11.95(+0.32%)
May 24, 2018 3748 3766 3714 3745 0 +1.30(+0.03%)
May 23, 2018 3711 3764 3704 3744 0 +41.11(+1.11%)
May 22, 2018 3709 3721 3684 3703 0 -9.12(-0.25%)
May 21, 2018 3687 3725 3657 3712 0 +38.01(+1.03%)
May 18, 2018 3682 3704 3645 3674 0 -5.08(-0.14%)
May 17, 2018 3701 3714 3668 3679 0 -30.21(-0.81%)
May 16, 2018 3738 3744 3693 3709 0 -15.07(-0.40%)
May 15, 2018 3760 3770 3708 3724 0 -60.53(-1.60%)
May 14, 2018 3814 3831 3760 3785 0 -32.56(-0.85%)
May 11, 2018 3835 3852 3810 3817 0 -6.25(-0.16%)
May 10, 2018 3816 3850 3797 3823 0 +24.80(+0.65%)
May 09, 2018 3773 3802 3755 3799 0 +32.08(+0.85%)
May 08, 2018 3782 3794 3744 3767 0 -20.34(-0.54%)
May 07, 2018 3751 3793 3728 3787 0 +42.59(+1.14%)
May 04, 2018 3705 3755 3693 3744 0 +33.75(+0.91%)
May 03, 2018 3697 3734 3666 3711 0 +16.53(+0.45%)
May 02, 2018 3678 3724 3638 3694 0 -7.63(-0.21%)
May 01, 2018 3662 3724 3641 3702 0 +39.11(+1.07%)
Apr 30, 2018 3695 3714 3650 3663 0 -16.78(-0.46%)
Apr 27, 2018 3599 3695 3591 3679 0 +67.18(+1.86%)
Apr 26, 2018 3553 3651 3542 3612 0 +86.99(+2.47%)
Apr 25, 2018 3516 3545 3493 3525 0 -1.16(-0.03%)
Apr 24, 2018 3517 3545 3498 3526 0 +12.34(+0.35%)
Apr 23, 2018 3522 3537 3499 3514 0 -2.48(-0.07%)
Apr 20, 2018 3550 3563 3508 3516 0 -25.69(-0.73%)
Apr 19, 2018 3596 3597 3513 3542 0 -63.24(-1.75%)
Apr 18, 2018 3617 3630 3596 3605 0 -4.75(-0.13%)
Apr 17, 2018 3581 3637 3562 3610 0 +42.38(+1.19%)
Apr 16, 2018 3569 3592 3543 3568 0 +12.06(+0.34%)
Apr 13, 2018 3531 3558 3514 3556 0 +35.14(+1.00%)
Apr 12, 2018 3585 3587 3504 3521 0 -61.04(-1.70%)
Apr 11, 2018 3582 3619 3564 3582 0 -8.11(-0.23%)
Apr 10, 2018 3595 3621 3569 3590 0 +4.78(+0.13%)
Apr 09, 2018 3587 3623 3573 3585 0 +1.72(+0.05%)
Apr 06, 2018 3622 3644 3573 3583 0 -35.09(-0.97%)
Apr 05, 2018 3639 3645 3575 3618 0 -21.53(-0.59%)
Apr 04, 2018 3576 3652 3562 3640 0 +51.82(+1.44%)
Apr 03, 2018 3568 3607 3530 3588 0 +22.42(+0.63%)
Apr 02, 2018 3624 3634 3536 3566 0 -51.63(-1.43%)
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%)
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.