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 (%)
Jan 31, 2020 4403 4415 4345 4368 0 -35.89(-0.82%)
Jan 30, 2020 4383 4429 4359 4403 0 +9.45(+0.22%)
Jan 29, 2020 4436 4443 4369 4394 0 -32.97(-0.74%)
Jan 28, 2020 4422 4451 4405 4427 0 +4.28(+0.10%)
Jan 27, 2020 4406 4447 4401 4423 0 -0.91(-0.02%)
Jan 24, 2020 4415 4441 4392 4424 0 +16.00(+0.36%)
Jan 23, 2020 4368 4416 4353 4408 0 +43.46(+1.00%)
Jan 22, 2020 4414 4427 4346 4364 0 -36.24(-0.82%)
Jan 21, 2020 4366 4408 4351 4400 0 +42.01(+0.96%)
Jan 17, 2020 4351 4373 4325 4358 0 +12.01(+0.28%)
Jan 16, 2020 4317 4353 4307 4346 0 +50.25(+1.17%)
Jan 15, 2020 4272 4315 4266 4296 0 +37.55(+0.88%)
Jan 14, 2020 4269 4281 4221 4259 0 -15.31(-0.36%)
Jan 13, 2020 4245 4286 4232 4274 0 +35.05(+0.83%)
Jan 10, 2020 4204 4247 4189 4239 0 +44.18(+1.05%)
Jan 09, 2020 4191 4218 4177 4195 0 -2.15(-0.05%)
Jan 08, 2020 4174 4204 4154 4197 0 +21.37(+0.51%)
Jan 07, 2020 4181 4201 4143 4175 0 -42.83(-1.02%)
Jan 06, 2020 4206 4238 4186 4218 0 -3.27(-0.08%)
Jan 03, 2020 4154 4229 4146 4222 0 +50.37(+1.21%)
Jan 02, 2020 4226 4233 4149 4171 0 -41.19(-0.98%)
Dec 31, 2019 4172 4214 4159 4212 0 +41.21(+0.99%)
Dec 30, 2019 4163 4183 4142 4171 0 -5.56(-0.13%)
Dec 27, 2019 4185 4194 4156 4177 0 +5.70(+0.14%)
Dec 26, 2019 4151 4175 4130 4171 0 +24.80(+0.60%)
Dec 24, 2019 4152 4166 4126 4146 0 +4.89(+0.12%)
Dec 23, 2019 4182 4196 4130 4141 0 -29.92(-0.72%)
Dec 20, 2019 4195 4209 4152 4171 0 +8.20(+0.20%)
Dec 19, 2019 4115 4169 4099 4163 0 +41.32(+1.00%)
Dec 18, 2019 4063 4134 4056 4122 0 +60.84(+1.50%)
Dec 17, 2019 4097 4107 4049 4061 0 -30.82(-0.75%)
Dec 16, 2019 4076 4106 4030 4092 0 +25.62(+0.63%)
Dec 13, 2019 4062 4090 4019 4066 0 +0.28(+0.01%)
Dec 12, 2019 4139 4158 4057 4066 0 -90.76(-2.18%)
Dec 11, 2019 4202 4205 4131 4157 0 -35.33(-0.84%)
Dec 10, 2019 4209 4236 4171 4192 0 -33.63(-0.80%)
Dec 09, 2019 4231 4243 4195 4225 0 -5.73(-0.14%)
Dec 06, 2019 4223 4256 4206 4231 0 +16.48(+0.39%)
Dec 05, 2019 4211 4236 4183 4215 0 -0.82(-0.02%)
Dec 04, 2019 4186 4239 4178 4216 0 +9.46(+0.22%)
Dec 03, 2019 4180 4225 4154 4206 0 +34.51(+0.83%)
Dec 02, 2019 4215 4228 4165 4172 0 -48.77(-1.16%)
Nov 29, 2019 4240 4256 4213 4220 0 -17.95(-0.42%)
Nov 27, 2019 4219 4243 4202 4238 0 +8.92(+0.21%)
Nov 26, 2019 4161 4233 4155 4229 0 +65.91(+1.58%)
Nov 25, 2019 4193 4216 4152 4163 0 -8.64(-0.21%)
Nov 22, 2019 4195 4201 4147 4172 0 -15.27(-0.36%)
Nov 21, 2019 4226 4228 4168 4187 0 -48.85(-1.15%)
Nov 20, 2019 4242 4258 4199 4236 0 -1.39(-0.03%)
Nov 19, 2019 4209 4251 4189 4238 0 +16.92(+0.40%)
Nov 18, 2019 4212 4247 4197 4221 0 +13.02(+0.31%)
Nov 15, 2019 4193 4215 4172 4208 0 +19.98(+0.48%)
Nov 14, 2019 4161 4196 4154 4188 0 +34.93(+0.84%)
Nov 13, 2019 4137 4178 4120 4153 0 +36.19(+0.88%)
Nov 12, 2019 4154 4192 4110 4117 0 -32.59(-0.79%)
Nov 11, 2019 4148 4180 4136 4149 0 +2.56(+0.06%)
Nov 08, 2019 4174 4196 4133 4147 0 -50.96(-1.21%)
Nov 07, 2019 4225 4251 4168 4198 0 -40.32(-0.95%)
Nov 06, 2019 4250 4275 4210 4238 0 +2.48(+0.06%)
Nov 05, 2019 4264 4271 4203 4235 0 -40.94(-0.96%)
Nov 04, 2019 4333 4338 4261 4276 0 -60.86(-1.40%)
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.