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 (%)
Aug 30, 2019 4654 4684 4634 4667 0 +25.78(+0.56%)
Aug 29, 2019 4624 4657 4605 4642 0 +32.64(+0.71%)
Aug 28, 2019 4605 4638 4587 4609 0 +10.05(+0.22%)
Aug 27, 2019 4625 4657 4592 4599 0 -7.46(-0.16%)
Aug 26, 2019 4590 4619 4564 4606 0 +26.15(+0.57%)
Aug 23, 2019 4639 4677 4562 4580 0 -53.93(-1.16%)
Aug 22, 2019 4626 4650 4601 4634 0 +12.83(+0.28%)
Aug 21, 2019 4623 4653 4594 4621 0 +11.14(+0.24%)
Aug 20, 2019 4657 4666 4603 4610 0 -28.51(-0.61%)
Aug 19, 2019 4623 4657 4592 4639 0 +33.89(+0.74%)
Aug 16, 2019 4582 4635 4564 4605 0 +31.26(+0.68%)
Aug 15, 2019 4504 4582 4491 4574 0 +78.45(+1.75%)
Aug 14, 2019 4548 4564 4488 4495 0 -52.44(-1.15%)
Aug 13, 2019 4533 4562 4491 4548 0 +9.09(+0.20%)
Aug 12, 2019 4533 4563 4505 4538 0 -1.00(-0.02%)
Aug 09, 2019 4534 4565 4487 4540 0 +6.25(+0.14%)
Aug 08, 2019 4477 4541 4446 4533 0 +48.83(+1.09%)
Aug 07, 2019 4419 4512 4391 4484 0 +55.91(+1.26%)
Aug 06, 2019 4361 4461 4341 4429 0 +64.65(+1.48%)
Aug 05, 2019 4417 4435 4310 4364 0 -62.74(-1.42%)
Aug 02, 2019 4400 4456 4376 4427 0 +34.53(+0.79%)
Aug 01, 2019 4349 4417 4318 4392 0 +42.85(+0.99%)
Jul 31, 2019 4359 4428 4323 4349 0 -8.06(-0.18%)
Jul 30, 2019 4319 4392 4302 4357 0 +44.03(+1.02%)
Jul 29, 2019 4298 4342 4279 4313 0 +33.25(+0.78%)
Jul 26, 2019 4310 4326 4254 4280 0 -23.34(-0.54%)
Jul 25, 2019 4329 4348 4264 4303 0 -32.06(-0.74%)
Jul 24, 2019 4353 4365 4312 4335 0 -11.25(-0.26%)
Jul 23, 2019 4322 4359 4293 4347 0 +28.83(+0.67%)
Jul 22, 2019 4338 4347 4305 4318 0 -12.83(-0.30%)
Jul 19, 2019 4422 4428 4326 4331 0 -76.71(-1.74%)
Jul 18, 2019 4393 4426 4369 4407 0 +1.86(+0.04%)
Jul 17, 2019 4427 4434 4374 4406 0 -5.07(-0.11%)
Jul 16, 2019 4423 4439 4392 4411 0 -15.81(-0.36%)
Jul 15, 2019 4430 4458 4406 4426 0 +7.57(+0.17%)
Jul 12, 2019 4432 4440 4398 4419 0 -3.62(-0.08%)
Jul 11, 2019 4456 4471 4395 4422 0 -40.06(-0.90%)
Jul 10, 2019 4447 4472 4414 4462 0 +30.84(+0.70%)
Jul 09, 2019 4400 4444 4393 4432 0 +32.45(+0.74%)
Jul 08, 2019 4382 4422 4367 4399 0 +15.94(+0.36%)
Jul 05, 2019 4369 4406 4321 4383 0 -21.40(-0.49%)
Jul 03, 2019 4349 4412 4344 4405 0 +69.80(+1.61%)
Jul 02, 2019 4276 4361 4270 4335 0 +80.79(+1.90%)
Jul 01, 2019 4295 4300 4202 4254 0 -12.14(-0.28%)
Jun 28, 2019 4242 4288 4236 4266 0 +24.31(+0.57%)
Jun 27, 2019 4214 4252 4208 4242 0 +36.01(+0.86%)
Jun 26, 2019 4294 4299 4177 4206 0 -89.05(-2.07%)
Jun 25, 2019 4356 4372 4291 4295 0 -48.02(-1.11%)
Jun 24, 2019 4362 4375 4327 4343 0 -8.24(-0.19%)
Jun 21, 2019 4385 4387 4323 4351 0 -59.64(-1.35%)
Jun 20, 2019 4422 4440 4397 4411 0 +10.83(+0.25%)
Jun 19, 2019 4365 4416 4326 4400 0 +28.11(+0.64%)
Jun 18, 2019 4414 4437 4343 4372 0 -24.42(-0.56%)
Jun 17, 2019 4382 4422 4362 4396 0 +24.81(+0.57%)
Jun 14, 2019 4361 4395 4342 4372 0 +7.31(+0.17%)
Jun 13, 2019 4352 4371 4337 4364 0 -0.98(-0.02%)
Jun 12, 2019 4364 4401 4348 4365 0 +14.20(+0.33%)
Jun 11, 2019 4354 4374 4305 4351 0 -2.27(-0.05%)
Jun 10, 2019 4371 4377 4323 4353 0 -11.12(-0.25%)
Jun 07, 2019 4374 4409 4358 4364 0 +13.72(+0.32%)
Jun 06, 2019 4356 4370 4316 4351 0 +2.60(+0.06%)
Jun 05, 2019 4259 4352 4245 4348 0 +110.61(+2.61%)
Jun 04, 2019 4270 4278 4199 4237 0 -37.89(-0.89%)
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.