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 (%)
Jul 31, 2019 4359 4428 4323 4349 0 -8.06(-0.18%)
Jul 30, 2019 4319 4392 4302 4357 0 +44.03(+1.02%)
Jul 29, 2019 4298 4342 4279 4313 0 +33.25(+0.78%)
Jul 26, 2019 4310 4326 4254 4280 0 -23.34(-0.54%)
Jul 25, 2019 4329 4348 4264 4303 0 -32.06(-0.74%)
Jul 24, 2019 4353 4365 4312 4335 0 -11.25(-0.26%)
Jul 23, 2019 4322 4359 4293 4347 0 +28.83(+0.67%)
Jul 22, 2019 4338 4347 4305 4318 0 -12.83(-0.30%)
Jul 19, 2019 4422 4428 4326 4331 0 -76.71(-1.74%)
Jul 18, 2019 4393 4426 4369 4407 0 +1.86(+0.04%)
Jul 17, 2019 4427 4434 4374 4406 0 -5.07(-0.11%)
Jul 16, 2019 4423 4439 4392 4411 0 -15.81(-0.36%)
Jul 15, 2019 4430 4458 4406 4426 0 +7.57(+0.17%)
Jul 12, 2019 4432 4440 4398 4419 0 -3.62(-0.08%)
Jul 11, 2019 4456 4471 4395 4422 0 -40.06(-0.90%)
Jul 10, 2019 4447 4472 4414 4462 0 +30.84(+0.70%)
Jul 09, 2019 4400 4444 4393 4432 0 +32.45(+0.74%)
Jul 08, 2019 4382 4422 4367 4399 0 +15.94(+0.36%)
Jul 05, 2019 4369 4406 4321 4383 0 -21.40(-0.49%)
Jul 03, 2019 4349 4412 4344 4405 0 +69.80(+1.61%)
Jul 02, 2019 4276 4361 4270 4335 0 +80.79(+1.90%)
Jul 01, 2019 4295 4300 4202 4254 0 -12.14(-0.28%)
Jun 28, 2019 4242 4288 4236 4266 0 +24.31(+0.57%)
Jun 27, 2019 4214 4252 4208 4242 0 +36.01(+0.86%)
Jun 26, 2019 4294 4299 4177 4206 0 -89.05(-2.07%)
Jun 25, 2019 4356 4372 4291 4295 0 -48.02(-1.11%)
Jun 24, 2019 4362 4375 4327 4343 0 -8.24(-0.19%)
Jun 21, 2019 4385 4387 4323 4351 0 -59.64(-1.35%)
Jun 20, 2019 4422 4440 4397 4411 0 +10.83(+0.25%)
Jun 19, 2019 4365 4416 4326 4400 0 +28.11(+0.64%)
Jun 18, 2019 4414 4437 4343 4372 0 -24.42(-0.56%)
Jun 17, 2019 4382 4422 4362 4396 0 +24.81(+0.57%)
Jun 14, 2019 4361 4395 4342 4372 0 +7.31(+0.17%)
Jun 13, 2019 4352 4371 4337 4364 0 -0.98(-0.02%)
Jun 12, 2019 4364 4401 4348 4365 0 +14.20(+0.33%)
Jun 11, 2019 4354 4374 4305 4351 0 -2.27(-0.05%)
Jun 10, 2019 4371 4377 4323 4353 0 -11.12(-0.25%)
Jun 07, 2019 4374 4409 4358 4364 0 +13.72(+0.32%)
Jun 06, 2019 4356 4370 4316 4351 0 +2.60(+0.06%)
Jun 05, 2019 4259 4352 4245 4348 0 +110.61(+2.61%)
Jun 04, 2019 4270 4278 4199 4237 0 -37.89(-0.89%)
Jun 03, 2019 4283 4327 4233 4275 0 +2.70(+0.06%)
May 31, 2019 4216 4291 4208 4273 0 +49.68(+1.18%)
May 30, 2019 4201 4236 4194 4223 0 +27.87(+0.66%)
May 29, 2019 4238 4243 4172 4195 0 -37.75(-0.89%)
May 28, 2019 4294 4309 4232 4233 0 -40.89(-0.96%)
May 24, 2019 4264 4294 4257 4274 0 +26.88(+0.63%)
May 23, 2019 4218 4265 4206 4247 0 +22.45(+0.53%)
May 22, 2019 4221 4243 4201 4224 0 +11.01(+0.26%)
May 21, 2019 4192 4232 4186 4213 0 +22.62(+0.54%)
May 20, 2019 4212 4230 4174 4191 0 -21.79(-0.52%)
May 17, 2019 4196 4222 4177 4213 0 +2.04(+0.05%)
May 16, 2019 4193 4226 4184 4211 0 +25.90(+0.62%)
May 15, 2019 4175 4220 4160 4185 0 +9.43(+0.23%)
May 14, 2019 4180 4209 4155 4175 0 -5.64(-0.13%)
May 13, 2019 4129 4191 4124 4181 0 +26.79(+0.64%)
May 10, 2019 4115 4167 4107 4154 0 +42.03(+1.02%)
May 09, 2019 4097 4126 4065 4112 0 +13.35(+0.33%)
May 08, 2019 4129 4167 4089 4099 0 -3.42(-0.08%)
May 07, 2019 4171 4177 4076 4102 0 -75.35(-1.80%)
May 06, 2019 4166 4204 4142 4177 0 -15.43(-0.37%)
May 03, 2019 4184 4217 4158 4193 0 +21.32(+0.51%)
May 02, 2019 4135 4220 4114 4172 0 +39.08(+0.95%)
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.