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 (%)
Jun 30, 2015 2885 2912 2862 2886 0 +16.73(+0.58%)
Jun 29, 2015 2900 2925 2867 2869 0 -36.37(-1.25%)
Jun 26, 2015 2890 2912 2873 2905 0 +16.83(+0.58%)
Jun 25, 2015 2900 2918 2884 2889 0 -23.23(-0.80%)
Jun 24, 2015 2943 2958 2910 2912 0 -28.25(-0.96%)
Jun 23, 2015 2955 2979 2935 2940 0 -31.05(-1.05%)
Jun 22, 2015 3007 3019 2967 2971 0 -32.35(-1.08%)
Jun 19, 2015 3018 3026 2987 3003 0 -20.32(-0.67%)
Jun 18, 2015 2978 3037 2977 3024 0 +48.82(+1.64%)
Jun 17, 2015 2962 2982 2932 2975 0 +18.01(+0.61%)
Jun 16, 2015 2923 2965 2915 2957 0 +34.11(+1.17%)
Jun 15, 2015 2932 2938 2904 2923 0 -15.18(-0.52%)
Jun 12, 2015 2931 2950 2914 2938 0 +4.79(+0.16%)
Jun 11, 2015 2917 2944 2910 2933 0 +11.25(+0.39%)
Jun 10, 2015 2903 2957 2892 2922 0 +24.61(+0.85%)
Jun 09, 2015 2919 2930 2891 2897 0 -18.33(-0.63%)
Jun 08, 2015 2927 2937 2908 2916 0 -11.73(-0.40%)
Jun 05, 2015 2953 2962 2917 2927 0 -42.41(-1.43%)
Jun 04, 2015 2980 2993 2960 2970 0 -15.39(-0.52%)
Jun 03, 2015 3019 3026 2974 2985 0 -37.93(-1.25%)
Jun 02, 2015 3034 3041 3007 3023 0 -23.16(-0.76%)
Jun 01, 2015 3014 3059 3004 3046 0 +34.52(+1.15%)
May 29, 2015 3046 3055 2999 3012 0 -30.35(-1.00%)
May 28, 2015 3056 3068 3025 3042 0 -11.49(-0.38%)
May 27, 2015 3027 3060 3019 3054 0 +28.92(+0.96%)
May 26, 2015 3035 3040 3008 3025 0 -15.41(-0.51%)
May 22, 2015 3040 3040 3040 3040 0 +2.92(+0.10%)
May 21, 2015 3059 3071 3023 3037 0 -20.92(-0.68%)
May 20, 2015 3067 3082 3049 3058 0 -7.92(-0.26%)
May 19, 2015 3081 3092 3054 3066 0 -22.24(-0.72%)
May 18, 2015 3084 3106 3070 3088 0 -7.85(-0.25%)
May 15, 2015 3060 3100 3051 3096 0 +44.46(+1.46%)
May 14, 2015 3001 3056 2994 3052 0 +65.18(+2.18%)
May 13, 2015 3027 3050 2976 2986 0 -31.68(-1.05%)
May 12, 2015 3000 3030 2954 3018 0 +24.95(+0.83%)
May 11, 2015 3033 3045 2984 2993 0 -44.45(-1.46%)
May 08, 2015 3005 3066 2995 3038 0 +61.39(+2.06%)
May 07, 2015 2925 2987 2914 2976 0 +60.35(+2.07%)
May 06, 2015 2928 2944 2894 2916 0 +2.09(+0.07%)
May 05, 2015 2959 2972 2903 2914 0 -57.02(-1.92%)
May 04, 2015 2967 2989 2960 2971 0 +11.27(+0.38%)
May 01, 2015 2935 2990 2931 2960 0 +28.19(+0.96%)
Apr 30, 2015 2936 2960 2907 2931 0 -6.52(-0.22%)
Apr 29, 2015 2980 2994 2925 2938 0 -63.84(-2.13%)
Apr 28, 2015 3007 3020 2979 3002 0 -12.65(-0.42%)
Apr 27, 2015 3034 3047 3005 3014 0 -12.31(-0.41%)
Apr 24, 2015 3024 3048 3005 3027 0 +12.10(+0.40%)
Apr 23, 2015 3010 3029 2996 3015 0 +3.06(+0.10%)
Apr 22, 2015 3007 3022 2996 3012 0 +7.46(+0.25%)
Apr 21, 2015 3002 3019 2984 3004 0 +11.36(+0.38%)
Apr 20, 2015 2976 3003 2966 2993 0 +21.33(+0.72%)
Apr 17, 2015 2981 2992 2952 2971 0 -20.98(-0.70%)
Apr 16, 2015 2976 3005 2963 2992 0 +8.43(+0.28%)
Apr 15, 2015 3009 3021 2980 2984 0 -20.05(-0.67%)
Apr 14, 2015 3007 3029 2994 3004 0 +6.63(+0.22%)
Apr 13, 2015 3017 3033 2995 2997 0 -20.91(-0.69%)
Apr 10, 2015 3038 3062 3007 3018 0 -0.08(-0.00%)
Apr 09, 2015 3067 3078 3007 3018 0 -56.34(-1.83%)
Apr 08, 2015 3072 3084 3062 3075 0 +5.57(+0.18%)
Apr 07, 2015 3107 3110 3064 3069 0 -37.87(-1.22%)
Apr 06, 2015 3087 3117 3080 3107 0 +26.21(+0.85%)
Apr 02, 2015 3081 3081 3081 3081 0 +18.66(+0.61%)
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.