REIT - Industrial Sector (CIX: MSECTOR444)
2,610.82   -13.18 (-0.50%)
Streaming Delayed Price  /  Updated: 9:58 AM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 1595 1614 1588 1597 0 -17.44(-1.08%)
Nov 29, 2010 1605 1621 1589 1614 0 -1.06(-0.07%)
Nov 26, 2010 1608 1628 1604 1615 0 -6.23(-0.38%)
Nov 24, 2010 1599 1622 1622 1622 0 +34.82(+2.19%)
Nov 23, 2010 1581 1599 1573 1587 0 -15.04(-0.94%)
Nov 22, 2010 1598 1612 1584 1602 0 +0.66(+0.04%)
Nov 19, 2010 1587 1606 1575 1601 0 +11.22(+0.71%)
Nov 18, 2010 1609 1619 1583 1590 0 +2.50(+0.16%)
Nov 17, 2010 1573 1601 1562 1587 0 +17.02(+1.08%)
Nov 16, 2010 1615 1622 1561 1570 0 -56.89(-3.50%)
Nov 15, 2010 1656 1667 1624 1627 0 -19.26(-1.17%)
Nov 12, 2010 1657 1677 1637 1647 0 -23.52(-1.41%)
Nov 11, 2010 1673 1688 1660 1670 0 -14.13(-0.84%)
Nov 10, 2010 1669 1697 1658 1684 0 +8.17(+0.49%)
Nov 09, 2010 1738 1747 1660 1676 0 -50.99(-2.95%)
Nov 08, 2010 1734 1750 1716 1727 0 -11.55(-0.66%)
Nov 05, 2010 1726 1762 1713 1739 0 +10.25(+0.59%)
Nov 04, 2010 1717 1743 1686 1728 0 +30.76(+1.81%)
Nov 03, 2010 1712 1719 1681 1698 0 -10.90(-0.64%)
Nov 02, 2010 1712 1722 1697 1708 0 +9.21(+0.54%)
Nov 01, 2010 1681 1712 1667 1699 0 +29.06(+1.74%)
Oct 29, 2010 1659 1682 1652 1670 0 +6.68(+0.40%)
Oct 28, 2010 1675 1689 1644 1664 0 -0.82(-0.05%)
Oct 27, 2010 1655 1685 1642 1664 0 -15.11(-0.90%)
Oct 25, 2010 1691 1699 1668 1679 0 +0.87(+0.05%)
Oct 22, 2010 1680 1694 1664 1679 0 +4.13(+0.25%)
Oct 21, 2010 1690 1699 1661 1674 0 -6.44(-0.38%)
Oct 20, 2010 1648 1701 1643 1681 0 +39.05(+2.38%)
Oct 19, 2010 1643 1668 1625 1642 0 -21.96(-1.32%)
Oct 18, 2010 1648 1667 1633 1664 0 +13.25(+0.80%)
Oct 15, 2010 1674 1682 1643 1651 0 -10.98(-0.66%)
Oct 14, 2010 1658 1677 1645 1662 0 +1.41(+0.09%)
Oct 13, 2010 1644 1676 1637 1660 0 +24.57(+1.50%)
Oct 12, 2010 1625 1644 1611 1636 0 +6.03(+0.37%)
Oct 11, 2010 1626 1637 1610 1630 0 +3.10(+0.19%)
Oct 08, 2010 1626 1635 1608 1626 0 +1.33(+0.08%)
Oct 07, 2010 1619 1638 1604 1625 0 +17.65(+1.10%)
Oct 06, 2010 1620 1629 1595 1607 0 -25.73(-1.58%)
Oct 05, 2010 1626 1646 1606 1633 0 +23.61(+1.47%)
Oct 04, 2010 1606 1619 1592 1610 0 -0.55(-0.03%)
Oct 01, 2010 1610 1619 1584 1610 0 +11.01(+0.69%)
Sep 30, 2010 1599 1629 1589 1599 0 +1.84(+0.11%)
Sep 29, 2010 1599 1610 1583 1597 0 -11.57(-0.72%)
Sep 28, 2010 1605 1622 1572 1609 0 +11.67(+0.73%)
Sep 27, 2010 1619 1623 1583 1597 0 -21.89(-1.35%)
Sep 24, 2010 1588 1623 1574 1619 0 +52.29(+3.34%)
Sep 23, 2010 1572 1607 1563 1567 0 -44.91(-2.79%)
Sep 22, 2010 1617 1633 1600 1612 0 -15.77(-0.97%)
Sep 21, 2010 1665 1673 1624 1627 0 -38.20(-2.29%)
Sep 20, 2010 1633 1670 1623 1666 0 +35.21(+2.16%)
Sep 17, 2010 1630 1650 1620 1630 0 -18.10(-1.10%)
Sep 15, 2010 1632 1655 1622 1649 0 +9.67(+0.59%)
Sep 14, 2010 1639 1652 1625 1639 0 -4.51(-0.27%)
Sep 13, 2010 1630 1647 1612 1643 0 +28.40(+1.76%)
Sep 10, 2010 1605 1623 1594 1615 0 +13.77(+0.86%)
Sep 09, 2010 1640 1650 1593 1601 0 -19.08(-1.18%)
Sep 08, 2010 1622 1637 1611 1620 0 +4.51(+0.28%)
Sep 07, 2010 1628 1644 1611 1616 0 -25.07(-1.53%)
Sep 03, 2010 1641 1641 1641 0 +21.19(+1.31%)
Sep 02, 2010 1598 1626 1586 1620 0 +27.50(+1.73%)
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