REIT - Industrial Sector (CIX: MSECTOR444)
2,780.81   -17.05 (-0.61%)
Streaming Delayed Price  /  Updated: 11:35 AM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 1011 1026 965.55 991.17 0 -23.17(-2.28%)
Nov 27, 2008 953.93 1031 920.77 1014 0 +0.00(+0.00%)
Nov 26, 2008 953.93 1031 920.77 1014 0 +50.90(+5.28%)
Nov 25, 2008 942.16 1036 879.75 963.43 0 +40.99(+4.44%)
Nov 24, 2008 815.11 957.41 777.92 922.45 0 +121.29(+15.14%)
Nov 21, 2008 761.06 841.72 696.16 801.16 0 +62.03(+8.39%)
Nov 20, 2008 803.82 857.07 717.44 739.13 0 -80.14(-9.78%)
Nov 19, 2008 940.81 949.50 803.68 819.27 0 -132.37(-13.91%)
Nov 18, 2008 960.36 1002 888.35 951.64 0 -10.32(-1.07%)
Nov 17, 2008 967.86 1024 926.70 961.96 0 -23.17(-2.35%)
Nov 14, 2008 1084 1111 974.15 985.13 0 -138.67(-12.34%)
Nov 13, 2008 996.29 1143 951.86 1124 0 +139.49(+14.17%)
Nov 12, 2008 1067 1096 957.27 984.31 0 -129.93(-11.66%)
Nov 11, 2008 1122 1171 1032 1114 0 -23.95(-2.10%)
Nov 10, 2008 1278 1314 1121 1138 0 -125.82(-9.95%)
Nov 07, 2008 1226 1301 1186 1264 0 +60.61(+5.04%)
Nov 06, 2008 1292 1326 1190 1203 0 -95.80(-7.37%)
Nov 05, 2008 1408 1432 1284 1299 0 -132.73(-9.27%)
Nov 04, 2008 1386 1454 1359 1432 0 +70.89(+5.21%)
Nov 03, 2008 1394 1425 1340 1361 0 -34.14(-2.45%)
Oct 31, 2008 1319 1432 1283 1395 0 +59.26(+4.44%)
Oct 30, 2008 1307 1350 1254 1336 0 +67.14(+5.29%)
Oct 29, 2008 1279 1350 1207 1269 0 -15.29(-1.19%)
Oct 28, 2008 1139 1292 1079 1284 0 +184.09(+16.74%)
Oct 27, 2008 1186 1251 1088 1100 0 -94.68(-7.93%)
Oct 24, 2008 1236 1307 1158 1195 0 -146.69(-10.94%)
Oct 23, 2008 1335 1395 1148 1341 0 +5.81(+0.43%)
Oct 22, 2008 1432 1460 1290 1336 0 -124.02(-8.50%)
Oct 21, 2008 1556 1585 1445 1460 0 -107.12(-6.84%)
Oct 20, 2008 1572 1605 1499 1567 0 +1.34(+0.09%)
Oct 17, 2008 1550 1653 1495 1565 0 -14.22(-0.90%)
Oct 16, 2008 1565 1634 1433 1580 0 +20.06(+1.29%)
Oct 15, 2008 1744 1756 1499 1560 0 -231.83(-12.94%)
Oct 14, 2008 2014 2028 1663 1791 0 -170.21(-8.68%)
Oct 13, 2008 1906 1990 1758 1962 0 +119.50(+6.49%)
Oct 10, 2008 1526 2025 1481 1842 0 +246.37(+15.44%)
Oct 09, 2008 1786 1840 1586 1596 0 -164.70(-9.36%)
Oct 08, 2008 1734 1868 1666 1760 0 -13.17(-0.74%)
Oct 07, 2008 1947 2034 1750 1774 0 -171.90(-8.84%)
Oct 06, 2008 1978 2027 1851 1945 0 -103.68(-5.06%)
Oct 03, 2008 2196 2313 2038 2049 0 -131.83(-6.04%)
Oct 02, 2008 2290 2314 2158 2181 0 -140.52(-6.05%)
Oct 01, 2008 2355 2380 2259 2321 0 -66.98(-2.80%)
Sep 30, 2008 2259 2460 2198 2388 0 +177.44(+8.03%)
Sep 29, 2008 2313 2380 2137 2211 0 -140.65(-5.98%)
Sep 26, 2008 2248 2422 2199 2352 0 +57.94(+2.53%)
Sep 25, 2008 2265 2335 2227 2294 0 +48.80(+2.17%)
Sep 24, 2008 2326 2345 2220 2245 0 -69.65(-3.01%)
Sep 23, 2008 2349 2401 2259 2315 0 +45.60(+2.01%)
Sep 22, 2008 2439 2472 2223 2269 0 -189.04(-7.69%)
Sep 19, 2008 2500 2602 2253 2458 0 +16.69(+0.68%)
Sep 18, 2008 2211 2481 2086 2441 0 +148.67(+6.48%)
Sep 17, 2008 2297 2412 2250 2293 0 -86.79(-3.65%)
Sep 16, 2008 2140 2391 2114 2379 0 +218.71(+10.12%)
Sep 15, 2008 2283 2363 2158 2161 0 -212.65(-8.96%)
Sep 12, 2008 2320 2381 2303 2373 0 +20.82(+0.89%)
Sep 11, 2008 2272 2358 2249 2353 0 +36.34(+1.57%)
Sep 10, 2008 2368 2391 2268 2316 0 -28.04(-1.20%)
Sep 09, 2008 2455 2502 2318 2344 0 -128.30(-5.19%)
Sep 08, 2008 2445 2494 2391 2473 0 +123.22(+5.25%)
Sep 05, 2008 2336 2359 2283 2349 0 +0.04(+0.00%)
Sep 04, 2008 2385 2415 2343 2349 0 -65.85(-2.73%)
Sep 03, 2008 2365 2423 2345 2415 0 +47.31(+2.00%)
Sep 02, 2008 2370 2397 2328 2368 0 +48.14(+2.08%)
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