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 (%)
Feb 29, 2016 3635 3657 3584 3592 0 -43.82(-1.21%)
Feb 26, 2016 3667 3684 3612 3636 0 -36.10(-0.98%)
Feb 25, 2016 3614 3677 3600 3672 0 +80.42(+2.24%)
Feb 24, 2016 3628 3661 3550 3591 0 -54.64(-1.50%)
Feb 23, 2016 3644 3693 3626 3646 0 -1.23(-0.03%)
Feb 22, 2016 3648 3680 3626 3647 0 +19.48(+0.54%)
Feb 19, 2016 3557 3664 3532 3628 0 +68.33(+1.92%)
Feb 18, 2016 3550 3583 3526 3559 0 +4.69(+0.13%)
Feb 17, 2016 3523 3600 3507 3555 0 +75.80(+2.18%)
Feb 16, 2016 3446 3494 3417 3479 0 +65.41(+1.92%)
Feb 12, 2016 3413 3413 3413 3413 0 +9.55(+0.28%)
Feb 11, 2016 3394 3434 3351 3404 0 -15.47(-0.45%)
Feb 10, 2016 3409 3459 3394 3419 0 +36.00(+1.06%)
Feb 09, 2016 3342 3427 3305 3383 0 +19.78(+0.59%)
Feb 08, 2016 3455 3465 3301 3364 0 -118.58(-3.41%)
Feb 05, 2016 3577 3589 3467 3482 0 -105.03(-2.93%)
Feb 04, 2016 3644 3666 3565 3587 0 -67.79(-1.85%)
Feb 03, 2016 3696 3720 3612 3655 0 -25.34(-0.69%)
Feb 02, 2016 3672 3709 3635 3680 0 +8.21(+0.22%)
Feb 01, 2016 3671 3708 3644 3672 0 -9.15(-0.25%)
Jan 29, 2016 3652 3706 3615 3681 0 +61.88(+1.71%)
Jan 28, 2016 3611 3673 3586 3619 0 +20.39(+0.57%)
Jan 27, 2016 3655 3666 3581 3599 0 -66.61(-1.82%)
Jan 26, 2016 3577 3670 3570 3666 0 +89.05(+2.49%)
Jan 25, 2016 3580 3630 3555 3576 0 +1.12(+0.03%)
Jan 22, 2016 3513 3592 3505 3575 0 +94.08(+2.70%)
Jan 21, 2016 3489 3530 3466 3481 0 +5.71(+0.16%)
Jan 20, 2016 3580 3593 3435 3476 0 -134.82(-3.73%)
Jan 19, 2016 3639 3655 3577 3610 0 +22.68(+0.63%)
Jan 15, 2016 3588 3588 3588 3588 0 -33.21(-0.92%)
Jan 14, 2016 3639 3662 3570 3621 0 -6.29(-0.17%)
Jan 13, 2016 3656 3703 3621 3627 0 -23.86(-0.65%)
Jan 12, 2016 3671 3683 3626 3651 0 -5.74(-0.16%)
Jan 11, 2016 3635 3687 3629 3657 0 +32.38(+0.89%)
Jan 08, 2016 3658 3682 3618 3624 0 -20.38(-0.56%)
Jan 07, 2016 3641 3681 3632 3645 0 -41.55(-1.13%)
Jan 06, 2016 3658 3714 3651 3686 0 +8.06(+0.22%)
Jan 05, 2016 3625 3692 3596 3678 0 +77.59(+2.15%)
Jan 04, 2016 3594 3631 3568 3601 0 -33.38(-0.92%)
Dec 31, 2015 3634 3634 3634 3634 0 -43.75(-1.19%)
Dec 30, 2015 3696 3708 3671 3678 0 -21.90(-0.59%)
Dec 29, 2015 3692 3718 3677 3700 0 +23.23(+0.63%)
Dec 28, 2015 3635 3682 3625 3677 0 +36.25(+1.00%)
Dec 24, 2015 3640 3640 3640 3640 0 -4.76(-0.13%)
Dec 23, 2015 3650 3664 3619 3645 0 +1.67(+0.05%)
Dec 22, 2015 3671 3690 3636 3643 0 -14.83(-0.41%)
Dec 21, 2015 3657 3674 3636 3658 0 +29.98(+0.83%)
Dec 18, 2015 3616 3650 3593 3628 0 +6.91(+0.19%)
Dec 17, 2015 3628 3655 3605 3621 0 -13.24(-0.36%)
Dec 16, 2015 3595 3646 3585 3635 0 +55.31(+1.55%)
Dec 15, 2015 3608 3628 3569 3579 0 -6.43(-0.18%)
Dec 14, 2015 3517 3593 3507 3586 0 +64.53(+1.83%)
Dec 11, 2015 3486 3529 3471 3521 0 +6.08(+0.17%)
Dec 10, 2015 3549 3568 3509 3515 0 -29.31(-0.83%)
Dec 09, 2015 3586 3598 3533 3544 0 -41.57(-1.16%)
Dec 08, 2015 3556 3600 3531 3586 0 +25.25(+0.71%)
Dec 07, 2015 3564 3583 3540 3561 0 +3.45(+0.10%)
Dec 04, 2015 3503 3571 3501 3557 0 +64.71(+1.85%)
Dec 03, 2015 3528 3556 3475 3493 0 -42.54(-1.20%)
Dec 02, 2015 3565 3589 3532 3535 0 -44.37(-1.24%)
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.