REIT - Industrial Sector (CIX: MSECTOR444)
2,726.67   -3.89 (-0.14%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 2499 2510 2456 2479 0 -20.61(-0.82%)
Oct 30, 2013 2542 2550 2488 2500 0 -71.18(-2.77%)
Oct 29, 2013 2602 2607 2551 2571 0 -30.02(-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 +8.88(+0.34%)
Oct 23, 2013 2567 2584 2547 2582 0 +7.03(+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 +64.73(+2.67%)
Oct 09, 2013 2425 2452 2413 2424 0 +1.26(+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 +6.65(+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(+0.68%)
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 2381 2509 0 +104.60(+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 +5.61(+0.24%)
Sep 10, 2013 2374 2385 2352 2380 0 +18.32(+0.78%)
Sep 09, 2013 2314 2364 2305 2361 0 +51.30(+2.22%)
Sep 06, 2013 2307 2335 2292 2310 0 +28.35(+1.24%)
Sep 05, 2013 2305 2311 2273 2282 0 -20.64(-0.90%)
Sep 04, 2013 2299 2323 2282 2302 0 +2.40(+0.10%)
Sep 03, 2013 2339 2350 2274 2300 0 -17.36(-0.75%)
Aug 30, 2013 2317 2317 2317 0 -7.99(-0.34%)
Aug 29, 2013 2314 2332 2301 2325 0 +5.19(+0.22%)
Aug 28, 2013 2335 2343 2301 2320 0 -15.74(-0.67%)
Aug 27, 2013 2329 2348 2306 2336 0 -12.49(-0.53%)
Aug 26, 2013 2370 2378 2338 2348 0 -19.29(-0.81%)
Aug 23, 2013 2354 2377 2344 2367 0 +16.71(+0.71%)
Aug 22, 2013 2347 2358 2320 2351 0 +8.73(+0.37%)
Aug 21, 2013 2337 2381 2311 2342 0 -0.51(-0.02%)
Aug 20, 2013 2293 2351 2292 2343 0 +53.07(+2.32%)
Aug 19, 2013 2316 2328 2287 2289 0 -24.78(-1.07%)
Aug 16, 2013 2365 2372 2311 2314 0 -59.74(-2.52%)
Aug 15, 2013 2402 2410 2361 2374 0 -48.21(-1.99%)
Aug 14, 2013 2427 2437 2412 2422 0 -5.83(-0.24%)
Aug 13, 2013 2464 2467 2415 2428 0 -28.92(-1.18%)
Aug 12, 2013 2475 2481 2441 2457 0 -25.88(-1.04%)
Aug 09, 2013 2451 2501 2443 2483 0 +27.97(+1.14%)
Aug 08, 2013 2470 2479 2437 2455 0 -10.01(-0.41%)
Aug 07, 2013 2461 2477 2443 2465 0 -1.30(-0.05%)
Aug 06, 2013 2460 2479 2451 2466 0 +4.76(+0.19%)
Aug 05, 2013 2434 2468 2430 2461 0 +22.28(+0.91%)
Aug 02, 2013 2454 2470 2426 2439 0 -17.47(-0.71%)
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