REIT - Industrial Sector (CIX: MSECTOR444)
2,613.26   -11.15 (-0.42%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 2209 2238 2193 2230 0 +31.24(+1.42%)
Oct 26, 2012 2199 2199 2199 0 -28.14(-1.26%)
Oct 25, 2012 2245 2255 2185 2227 0 -9.46(-0.42%)
Oct 24, 2012 2239 2249 2223 2236 0 +4.43(+0.20%)
Oct 23, 2012 2213 2241 2201 2232 0 -24.24(-1.07%)
Oct 19, 2012 2257 2281 2242 2256 0 -11.84(-0.52%)
Oct 18, 2012 2261 2281 2255 2268 0 +5.36(+0.24%)
Oct 17, 2012 2266 2274 2245 2263 0 -6.88(-0.30%)
Oct 16, 2012 2261 2282 2255 2269 0 +12.44(+0.55%)
Oct 15, 2012 2248 2264 2233 2257 0 +11.71(+0.52%)
Oct 12, 2012 2262 2275 2241 2245 0 -15.39(-0.68%)
Oct 11, 2012 2284 2290 2258 2261 0 -8.87(-0.39%)
Oct 10, 2012 2269 2280 2254 2270 0 +2.82(+0.12%)
Oct 09, 2012 2277 2290 2260 2267 0 -7.04(-0.31%)
Oct 08, 2012 2272 2281 2261 2274 0 -2.16(-0.10%)
Oct 06, 2012 2286 2296 2268 2276 0 +0.00(+0.00%)
Oct 05, 2012 2286 2296 2268 2276 0 -2.91(-0.13%)
Oct 04, 2012 2298 2306 2268 2279 0 -11.13(-0.49%)
Oct 03, 2012 2283 2311 2278 2290 0 +10.85(+0.48%)
Oct 02, 2012 2276 2286 2257 2279 0 +7.48(+0.33%)
Oct 01, 2012 2294 2298 2245 2272 0 -13.02(-0.57%)
Sep 28, 2012 2269 2296 2259 2285 0 +6.56(+0.29%)
Sep 27, 2012 2280 2298 2267 2278 0 +4.90(+0.22%)
Sep 26, 2012 2267 2292 2254 2273 0 -2.36(-0.10%)
Sep 25, 2012 2304 2316 2273 2276 0 -25.55(-1.11%)
Sep 24, 2012 2301 2319 2293 2301 0 -7.07(-0.31%)
Sep 21, 2012 2319 2327 2303 2308 0 -0.95(-0.04%)
Sep 20, 2012 2343 2354 2292 2309 0 -40.04(-1.70%)
Sep 19, 2012 2378 2388 2348 2349 0 -25.07(-1.06%)
Sep 18, 2012 2397 2400 2366 2374 0 -24.35(-1.02%)
Sep 17, 2012 2419 2436 2395 2399 0 -23.06(-0.95%)
Sep 14, 2012 2404 2435 2396 2422 0 +23.90(+1.00%)
Sep 13, 2012 2361 2406 2356 2398 0 +33.01(+1.40%)
Sep 12, 2012 2358 2374 2342 2365 0 +7.84(+0.33%)
Sep 11, 2012 2354 2374 2343 2357 0 +4.03(+0.17%)
Sep 10, 2012 2368 2375 2347 2353 0 -26.81(-1.13%)
Sep 07, 2012 2394 2401 2370 2380 0 -10.76(-0.45%)
Sep 06, 2012 2383 2397 2374 2390 0 +16.76(+0.71%)
Sep 05, 2012 2380 2389 2362 2374 0 -6.55(-0.28%)
Sep 04, 2012 2361 2384 2344 2380 0 +18.28(+0.77%)
Aug 31, 2012 2362 2362 2362 0 +6.23(+0.26%)
Aug 30, 2012 2340 2359 2333 2356 0 +7.35(+0.31%)
Aug 29, 2012 2342 2356 2333 2348 0 +20.89(+0.90%)
Aug 27, 2012 2332 2340 2318 2327 0 +1.21(+0.05%)
Aug 24, 2012 2312 2334 2307 2326 0 +11.26(+0.49%)
Aug 23, 2012 2333 2340 2310 2315 0 -20.43(-0.87%)
Aug 22, 2012 2330 2342 2310 2335 0 +2.26(+0.10%)
Aug 21, 2012 2338 2352 2327 2333 0 -3.05(-0.13%)
Aug 20, 2012 2360 2364 2321 2336 0 -29.84(-1.26%)
Aug 17, 2012 2365 2381 2357 2366 0 +1.59(+0.07%)
Aug 16, 2012 2350 2368 2335 2364 0 +12.91(+0.55%)
Aug 15, 2012 2344 2362 2335 2352 0 +9.03(+0.39%)
Aug 14, 2012 2351 2363 2336 2343 0 -6.14(-0.26%)
Aug 13, 2012 2348 2358 2335 2349 0 -3.88(-0.16%)
Aug 11, 2012 2339 2358 2329 2353 0 +0.00(+0.00%)
Aug 10, 2012 2339 2358 2329 2353 0 +7.30(+0.31%)
Aug 09, 2012 2355 2370 2336 2345 0 -10.60(-0.45%)
Aug 08, 2012 2363 2370 2340 2356 0 -10.07(-0.43%)
Aug 07, 2012 2392 2396 2360 2366 0 -19.43(-0.81%)
Aug 06, 2012 2406 2418 2378 2385 0 -11.43(-0.48%)
Aug 03, 2012 2432 2445 2381 2397 0 +1.57(+0.07%)
Aug 02, 2012 2381 2401 2369 2395 0 +1.08(+0.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here