REIT - Industrial Sector (CIX: MSECTOR444)
2,594.55   +3.65 (+0.14%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 1332 1385 1322 1379 0 +51.56(+3.88%)
Nov 27, 2009 1336 1355 1316 1327 0 -48.40(-3.52%)
Nov 25, 2009 1376 1376 1376 0 +0.11(+0.01%)
Nov 24, 2009 1391 1394 1366 1376 0 -15.21(-1.09%)
Nov 23, 2009 1402 1425 1380 1391 0 +12.19(+0.88%)
Nov 20, 2009 1377 1393 1369 1379 0 -6.15(-0.44%)
Nov 19, 2009 1410 1418 1379 1385 0 -45.53(-3.18%)
Nov 18, 2009 1412 1435 1398 1430 0 +20.49(+1.45%)
Nov 17, 2009 1431 1449 1407 1410 0 -30.31(-2.10%)
Nov 16, 2009 1418 1464 1409 1440 0 +35.51(+2.53%)
Nov 13, 2009 1393 1413 1379 1405 0 +30.27(+2.20%)
Nov 12, 2009 1392 1410 1369 1374 0 -21.19(-1.52%)
Nov 11, 2009 1383 1410 1369 1396 0 +25.62(+1.87%)
Nov 10, 2009 1359 1383 1343 1370 0 +2.87(+0.21%)
Nov 09, 2009 1310 1370 1306 1367 0 +70.78(+5.46%)
Nov 06, 2009 1303 1317 1280 1296 0 -8.68(-0.67%)
Nov 05, 2009 1292 1319 1282 1305 0 +26.43(+2.07%)
Nov 04, 2009 1313 1334 1276 1279 0 -22.14(-1.70%)
Nov 03, 2009 1261 1303 1253 1301 0 +24.29(+1.90%)
Nov 02, 2009 1278 1308 1238 1276 0 +6.44(+0.51%)
Oct 30, 2009 1285 1295 1237 1270 0 -29.19(-2.25%)
Oct 29, 2009 1256 1304 1250 1299 0 +60.03(+4.84%)
Oct 28, 2009 1295 1318 1237 1239 0 -62.29(-4.79%)
Oct 27, 2009 1314 1329 1292 1301 0 -12.89(-0.98%)
Oct 26, 2009 1323 1355 1307 1314 0 -4.70(-0.36%)
Oct 23, 2009 1329 1335 1312 1319 0 -15.08(-1.13%)
Oct 22, 2009 1284 1343 1260 1334 0 +54.70(+4.28%)
Oct 21, 2009 1287 1325 1266 1279 0 -5.64(-0.44%)
Oct 20, 2009 1273 1292 1271 1285 0 -17.04(-1.31%)
Oct 19, 2009 1288 1312 1277 1302 0 +22.60(+1.77%)
Oct 16, 2009 1286 1300 1269 1280 0 -26.16(-2.00%)
Oct 15, 2009 1304 1318 1291 1306 0 -2.44(-0.19%)
Oct 14, 2009 1284 1314 1276 1308 0 +45.65(+3.62%)
Oct 13, 2009 1279 1285 1249 1262 0 -19.88(-1.55%)
Oct 12, 2009 1285 1301 1272 1282 0 +0.29(+0.02%)
Oct 09, 2009 1273 1288 1254 1282 0 +5.83(+0.46%)
Oct 08, 2009 1269 1294 1261 1276 0 +17.09(+1.36%)
Oct 07, 2009 1254 1270 1240 1259 0 -0.97(-0.08%)
Oct 06, 2009 1278 1299 1240 1260 0 -3.74(-0.30%)
Oct 05, 2009 1251 1277 1238 1264 0 +24.32(+1.96%)
Oct 02, 2009 1235 1283 1220 1240 0 -17.68(-1.41%)
Oct 01, 2009 1310 1325 1253 1257 0 -53.83(-4.11%)
Sep 30, 2009 1336 1347 1292 1311 0 -21.51(-1.61%)
Sep 29, 2009 1345 1365 1317 1333 0 -15.36(-1.14%)
Sep 28, 2009 1300 1357 1296 1348 0 +53.88(+4.16%)
Sep 25, 2009 1292 1319 1273 1294 0 -1.10(-0.08%)
Sep 24, 2009 1363 1370 1288 1295 0 -61.29(-4.52%)
Sep 23, 2009 1400 1407 1354 1356 0 -39.79(-2.85%)
Sep 22, 2009 1360 1402 1346 1396 0 +49.53(+3.68%)
Sep 21, 2009 1347 1368 1322 1347 0 -22.95(-1.68%)
Sep 18, 2009 1369 1390 1342 1370 0 -1.26(-0.09%)
Sep 17, 2009 1377 1427 1343 1371 0 +21.58(+1.60%)
Sep 16, 2009 1338 1390 1331 1349 0 +20.97(+1.58%)
Sep 15, 2009 1306 1349 1293 1328 0 +22.36(+1.71%)
Sep 14, 2009 1245 1308 1238 1306 0 +48.77(+3.88%)
Sep 11, 2009 1271 1289 1245 1257 0 -14.67(-1.15%)
Sep 10, 2009 1250 1275 1230 1272 0 +17.93(+1.43%)
Sep 09, 2009 1231 1261 1221 1254 0 +17.29(+1.40%)
Sep 08, 2009 1216 1241 1209 1237 0 +29.60(+2.45%)
Sep 04, 2009 1207 1207 1207 0 +10.87(+0.91%)
Sep 03, 2009 1182 1200 1160 1196 0 +28.57(+2.45%)
Sep 02, 2009 1179 1194 1159 1168 0 -16.89(-1.43%)
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