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 31, 2020 4510 4546 4481 4506 0 -8.15(-0.18%)
Aug 28, 2020 4508 4531 4441 4514 0 +16.95(+0.38%)
Aug 27, 2020 4490 4534 4472 4497 0 +23.66(+0.53%)
Aug 26, 2020 4449 4480 4407 4474 0 +5.92(+0.13%)
Aug 25, 2020 4464 4485 4417 4468 0 +15.20(+0.34%)
Aug 24, 2020 4441 4469 4383 4453 0 -2.53(-0.06%)
Aug 21, 2020 4449 4477 4396 4455 0 +25.70(+0.58%)
Aug 20, 2020 4340 4450 4334 4429 0 +80.64(+1.85%)
Aug 19, 2020 4448 4452 4333 4349 0 -88.75(-2.00%)
Aug 18, 2020 4426 4460 4388 4438 0 +10.23(+0.23%)
Aug 17, 2020 4378 4437 4355 4427 0 +42.46(+0.97%)
Aug 14, 2020 4356 4440 4346 4385 0 +31.10(+0.71%)
Aug 13, 2020 4375 4422 4340 4354 0 -41.08(-0.93%)
Aug 12, 2020 4377 4418 4330 4395 0 +31.68(+0.73%)
Aug 11, 2020 4500 4507 4343 4363 0 -106.73(-2.39%)
Aug 10, 2020 4456 4504 4417 4470 0 +23.44(+0.53%)
Aug 07, 2020 4367 4476 4362 4446 0 +59.64(+1.36%)
Aug 06, 2020 4375 4425 4280 4387 0 -36.85(-0.83%)
Aug 05, 2020 4504 4510 4393 4424 0 -67.27(-1.50%)
Aug 04, 2020 4420 4509 4403 4491 0 +68.39(+1.55%)
Aug 03, 2020 4446 4463 4396 4423 0 -45.03(-1.01%)
Jul 31, 2020 4440 4508 4361 4468 0 +44.36(+1.00%)
Jul 30, 2020 4360 4439 4343 4423 0 +22.80(+0.52%)
Jul 29, 2020 4330 4418 4315 4400 0 +81.29(+1.88%)
Jul 28, 2020 4200 4333 4189 4319 0 +130.79(+3.12%)
Jul 27, 2020 4131 4201 4091 4188 0 +46.51(+1.12%)
Jul 24, 2020 4162 4186 4116 4142 0 -12.46(-0.30%)
Jul 23, 2020 4162 4206 4114 4154 0 -6.95(-0.17%)
Jul 22, 2020 4087 4177 4072 4161 0 +49.39(+1.20%)
Jul 21, 2020 4159 4172 4099 4112 0 -11.46(-0.28%)
Jul 20, 2020 4168 4193 4108 4123 0 -50.52(-1.21%)
Jul 17, 2020 4096 4194 4065 4174 0 +91.39(+2.24%)
Jul 16, 2020 4152 4189 4070 4082 0 -77.18(-1.86%)
Jul 15, 2020 4229 4237 4128 4160 0 -20.66(-0.49%)
Jul 14, 2020 4127 4213 4119 4180 0 +59.57(+1.45%)
Jul 13, 2020 4184 4200 4107 4121 0 -49.16(-1.18%)
Jul 10, 2020 4175 4211 4151 4170 0 -5.19(-0.12%)
Jul 09, 2020 4147 4195 4104 4175 0 +18.05(+0.43%)
Jul 08, 2020 4173 4199 4131 4157 0 -6.23(-0.15%)
Jul 07, 2020 4164 4206 4146 4163 0 -51.53(-1.22%)
Jul 06, 2020 4321 4339 4199 4215 0 -40.40(-0.95%)
Jul 02, 2020 4298 4316 4221 4255 0 +9.83(+0.23%)
Jul 01, 2020 4103 4270 4094 4245 0 +147.97(+3.61%)
Jun 30, 2020 4068 4130 4037 4097 0 +32.28(+0.79%)
Jun 29, 2020 4080 4095 4021 4065 0 +20.59(+0.51%)
Jun 26, 2020 4103 4157 4024 4045 0 -57.43(-1.40%)
Jun 25, 2020 4036 4105 4005 4102 0 +58.83(+1.46%)
Jun 24, 2020 4043 4099 3966 4043 0 -37.70(-0.92%)
Jun 23, 2020 4153 4169 4065 4081 0 -33.50(-0.81%)
Jun 22, 2020 4084 4159 4024 4114 0 +28.48(+0.70%)
Jun 19, 2020 4255 4256 4071 4086 0 -108.67(-2.59%)
Jun 18, 2020 4208 4237 4135 4195 0 -47.42(-1.12%)
Jun 17, 2020 4248 4292 4196 4242 0 +12.55(+0.30%)
Jun 16, 2020 4303 4333 4177 4229 0 +41.97(+1.00%)
Jun 15, 2020 4020 4207 4002 4187 0 +79.97(+1.95%)
Jun 12, 2020 4108 4142 4004 4107 0 +72.50(+1.80%)
Jun 11, 2020 4134 4168 4010 4035 0 -185.24(-4.39%)
Jun 10, 2020 4305 4336 4206 4220 0 -96.16(-2.23%)
Jun 09, 2020 4243 4343 4199 4316 0 +22.65(+0.53%)
Jun 08, 2020 4295 4354 4248 4294 0 +23.44(+0.55%)
Jun 05, 2020 4247 4315 4189 4270 0 +131.16(+3.17%)
Jun 04, 2020 4212 4237 4083 4139 0 -100.79(-2.38%)
Jun 03, 2020 4239 4317 4213 4240 0 +20.02(+0.47%)
Jun 02, 2020 4244 4265 4154 4220 0 +21.95(+0.52%)
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.