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 (%)
Nov 29, 2013 2334 2342 2304 2308 0 -18.64(-0.80%)
Nov 27, 2013 2327 2327 2327 0 +23.88(+1.04%)
Nov 26, 2013 2321 2329 2299 2303 0 -14.73(-0.64%)
Nov 25, 2013 2333 2343 2311 2318 0 -10.68(-0.46%)
Nov 22, 2013 2330 2338 2304 2329 0 -0.65(-0.03%)
Nov 21, 2013 2324 2342 2306 2329 0 +15.91(+0.69%)
Nov 20, 2013 2339 2357 2303 2313 0 -24.82(-1.06%)
Nov 19, 2013 2368 2378 2329 2338 0 -37.02(-1.56%)
Nov 18, 2013 2405 2412 2367 2375 0 -30.55(-1.27%)
Nov 15, 2013 2398 2415 2375 2406 0 +7.82(+0.33%)
Nov 14, 2013 2379 2414 2372 2398 0 +40.55(+1.72%)
Nov 12, 2013 2364 2372 2336 2357 0 -13.37(-0.56%)
Nov 11, 2013 2362 2387 2356 2371 0 +5.57(+0.24%)
Nov 08, 2013 2386 2393 2330 2365 0 -30.55(-1.28%)
Nov 07, 2013 2446 2451 2382 2396 0 -47.46(-1.94%)
Nov 06, 2013 2476 2487 2439 2443 0 -14.78(-0.60%)
Nov 05, 2013 2484 2492 2450 2458 0 -46.74(-1.87%)
Nov 04, 2013 2503 2519 2469 2505 0 +0.25(+0.01%)
Nov 01, 2013 2484 2569 2462 2504 0 +24.88(+1.00%)
Oct 31, 2013 2499 2510 2456 2479 0 -20.61(-0.82%)
Oct 30, 2013 2542 2550 2488 2500 0 -71.19(-2.77%)
Oct 29, 2013 2602 2607 2551 2571 0 -30.01(-1.15%)
Oct 28, 2013 2617 2621 2569 2601 0 -18.68(-0.71%)
Oct 25, 2013 2595 2627 2575 2620 0 +29.38(+1.13%)
Oct 24, 2013 2582 2598 2569 2591 0 +8.87(+0.34%)
Oct 23, 2013 2567 2584 2547 2582 0 +7.04(+0.27%)
Oct 22, 2013 2566 2589 2540 2575 0 +9.92(+0.39%)
Oct 21, 2013 2579 2583 2545 2565 0 -15.30(-0.59%)
Oct 18, 2013 2602 2605 2563 2580 0 -8.16(-0.32%)
Oct 17, 2013 2534 2594 2527 2588 0 +43.20(+1.70%)
Oct 16, 2013 2510 2549 2504 2545 0 +45.26(+1.81%)
Oct 15, 2013 2497 2520 2487 2500 0 -7.03(-0.28%)
Oct 14, 2013 2508 2522 2489 2507 0 -13.55(-0.54%)
Oct 11, 2013 2485 2528 2472 2520 0 +31.73(+1.28%)
Oct 10, 2013 2447 2492 2439 2489 0 +64.72(+2.67%)
Oct 09, 2013 2425 2452 2413 2424 0 +1.27(+0.05%)
Oct 08, 2013 2447 2458 2419 2423 0 -26.37(-1.08%)
Oct 07, 2013 2417 2463 2402 2449 0 +17.18(+0.71%)
Oct 04, 2013 2426 2454 2412 2432 0 +6.64(+0.27%)
Oct 03, 2013 2459 2469 2407 2425 0 -38.81(-1.58%)
Oct 02, 2013 2453 2474 2436 2464 0 +2.02(+0.08%)
Oct 01, 2013 2426 2489 2413 2462 0 +11.38(+0.46%)
Sep 27, 2013 2458 2476 2438 2451 0 -16.73(-0.68%)
Sep 26, 2013 2458 2474 2447 2467 0 +9.87(+0.40%)
Sep 25, 2013 2442 2463 2436 2457 0 +16.72(+0.69%)
Sep 24, 2013 2462 2470 2433 2441 0 -22.38(-0.91%)
Sep 23, 2013 2470 2487 2449 2463 0 -9.62(-0.39%)
Sep 20, 2013 2519 2525 2469 2473 0 -38.22(-1.52%)
Sep 19, 2013 2507 2541 2494 2511 0 +1.75(+0.07%)
Sep 18, 2013 2405 2514 2382 2509 0 +104.59(+4.35%)
Sep 17, 2013 2395 2416 2388 2405 0 +10.33(+0.43%)
Sep 16, 2013 2416 2419 2382 2394 0 +19.26(+0.81%)
Sep 13, 2013 2367 2383 2359 2375 0 +6.73(+0.28%)
Sep 12, 2013 2387 2401 2356 2368 0 -16.84(-0.71%)
Sep 11, 2013 2373 2389 2354 2385 0 +5.60(+0.24%)
Sep 10, 2013 2374 2385 2352 2380 0 +18.33(+0.78%)
Sep 09, 2013 2314 2364 2305 2361 0 +51.29(+2.22%)
Sep 06, 2013 2307 2335 2292 2310 0 +28.35(+1.24%)
Sep 05, 2013 2305 2311 2273 2282 0 -20.63(-0.90%)
Sep 04, 2013 2299 2323 2282 2302 0 +2.40(+0.10%)
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.