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 (%)
Oct 30, 2020 4556 4592 4468 4526 0 -54.16(-1.18%)
Oct 29, 2020 4592 4633 4546 4580 0 -2.93(-0.06%)
Oct 28, 2020 4590 4651 4541 4583 0 -63.48(-1.37%)
Oct 27, 2020 4700 4741 4637 4647 0 -44.68(-0.95%)
Oct 26, 2020 4680 4716 4631 4691 0 -18.05(-0.38%)
Oct 23, 2020 4712 4727 4663 4709 0 +16.30(+0.35%)
Oct 22, 2020 4676 4726 4642 4693 0 +12.95(+0.28%)
Oct 21, 2020 4674 4721 4650 4680 0 -0.68(-0.01%)
Oct 20, 2020 4674 4718 4641 4681 0 +31.22(+0.67%)
Oct 19, 2020 4720 4732 4640 4650 0 -57.94(-1.23%)
Oct 16, 2020 4710 4752 4683 4708 0 -9.29(-0.20%)
Oct 15, 2020 4676 4765 4659 4717 0 +20.88(+0.44%)
Oct 14, 2020 4748 4765 4676 4696 0 -54.50(-1.15%)
Oct 13, 2020 4772 4793 4703 4750 0 -25.43(-0.53%)
Oct 12, 2020 4749 4794 4711 4776 0 +31.47(+0.66%)
Oct 09, 2020 4742 4765 4692 4744 0 +23.27(+0.49%)
Oct 08, 2020 4665 4744 4656 4721 0 +73.49(+1.58%)
Oct 07, 2020 4657 4688 4618 4648 0 +7.42(+0.16%)
Oct 06, 2020 4662 4695 4587 4640 0 -36.39(-0.78%)
Oct 05, 2020 4643 4687 4548 4677 0 +52.90(+1.14%)
Oct 02, 2020 4505 4644 4470 4624 0 +83.89(+1.85%)
Oct 01, 2020 4479 4551 4454 4540 0 +68.64(+1.54%)
Sep 30, 2020 4490 4520 4418 4471 0 +4.51(+0.10%)
Sep 29, 2020 4462 4508 4423 4467 0 -7.84(-0.18%)
Sep 28, 2020 4445 4500 4426 4474 0 +86.59(+1.97%)
Sep 25, 2020 4307 4392 4288 4388 0 +59.19(+1.37%)
Sep 24, 2020 4317 4396 4297 4329 0 +24.88(+0.58%)
Sep 23, 2020 4414 4429 4291 4304 0 -125.23(-2.83%)
Sep 22, 2020 4367 4462 4363 4429 0 +58.69(+1.34%)
Sep 21, 2020 4433 4476 4331 4370 0 -94.40(-2.11%)
Sep 18, 2020 4483 4521 4435 4465 0 -50.14(-1.11%)
Sep 17, 2020 4543 4586 4474 4515 0 -66.77(-1.46%)
Sep 16, 2020 4563 4632 4536 4582 0 +62.31(+1.38%)
Sep 15, 2020 4526 4590 4486 4519 0 -0.41(-0.01%)
Sep 14, 2020 4460 4544 4432 4520 0 +55.90(+1.25%)
Sep 11, 2020 4464 4512 4416 4464 0 +15.46(+0.35%)
Sep 10, 2020 4462 4500 4408 4448 0 -23.80(-0.53%)
Sep 09, 2020 4438 4556 4426 4472 0 +68.41(+1.55%)
Sep 08, 2020 4411 4449 4323 4404 0 -19.82(-0.45%)
Sep 04, 2020 4477 4514 4352 4424 0 -46.75(-1.05%)
Sep 03, 2020 4555 4604 4434 4470 0 -71.70(-1.58%)
Sep 02, 2020 4476 4548 4444 4542 0 +47.83(+1.06%)
Sep 01, 2020 4495 4522 4429 4494 0 -11.98(-0.27%)
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%)
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.