REIT - Industrial Sector (CIX: MSECTOR444)
2,891.12   +59.64 (+2.11%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 2033 2068 2013 2056 0 +74.07(+3.74%)
Nov 29, 2011 1989 1998 1966 1982 0 +1.42(+0.07%)
Nov 28, 2011 1990 1992 1954 1981 0 +54.29(+2.82%)
Nov 25, 2011 1918 1962 1913 1926 0 +7.14(+0.37%)
Nov 23, 2011 1919 1919 1919 0 -43.37(-2.21%)
Nov 22, 2011 1961 1987 1949 1962 0 +2.42(+0.12%)
Nov 21, 2011 1972 1981 1943 1960 0 -43.97(-2.19%)
Nov 18, 2011 1994 2010 1975 2004 0 +23.02(+1.16%)
Nov 17, 2011 1992 2012 1968 1981 0 -13.85(-0.69%)
Nov 16, 2011 1995 2029 1984 1995 0 -11.96(-0.60%)
Nov 15, 2011 1965 2022 1960 2007 0 +32.44(+1.64%)
Nov 14, 2011 2003 2015 1964 1974 0 -44.78(-2.22%)
Nov 11, 2011 2003 2031 1987 2019 0 +38.28(+1.93%)
Nov 10, 2011 1989 2002 1960 1981 0 +18.93(+0.96%)
Nov 09, 2011 1999 2020 1956 1962 0 -82.30(-4.03%)
Nov 08, 2011 2030 2049 1996 2044 0 +21.11(+1.04%)
Nov 07, 2011 2018 2035 1989 2023 0 +6.14(+0.30%)
Nov 04, 2011 2014 2029 1975 2017 0 -15.42(-0.76%)
Nov 03, 2011 2039 2048 1982 2032 0 +13.39(+0.66%)
Nov 02, 2011 2013 2038 1986 2019 0 +37.61(+1.90%)
Nov 01, 2011 1986 2030 1970 1981 0 -51.35(-2.53%)
Oct 31, 2011 2038 2071 2021 2033 0 -30.69(-1.49%)
Oct 28, 2011 2044 2076 2033 2063 0 +2.59(+0.13%)
Oct 27, 2011 2052 2092 1999 2061 0 +88.32(+4.48%)
Oct 26, 2011 1978 1999 1943 1973 0 +8.42(+0.43%)
Oct 25, 2011 1979 1994 1946 1964 0 -25.77(-1.29%)
Oct 24, 2011 1930 1997 1920 1990 0 +62.76(+3.26%)
Oct 21, 2011 1896 1931 1885 1927 0 +57.63(+3.08%)
Oct 20, 2011 1860 1876 1825 1869 0 +11.69(+0.63%)
Oct 19, 2011 1880 1893 1850 1858 0 -26.20(-1.39%)
Oct 18, 2011 1826 1893 1819 1884 0 +62.09(+3.41%)
Oct 17, 2011 1836 1849 1813 1822 0 -22.78(-1.24%)
Oct 14, 2011 1829 1851 1815 1845 0 +35.96(+1.99%)
Oct 13, 2011 1805 1825 1773 1809 0 -8.71(-0.48%)
Oct 12, 2011 1797 1842 1782 1817 0 +33.86(+1.90%)
Oct 11, 2011 1813 1824 1772 1784 0 -46.48(-2.54%)
Oct 10, 2011 1771 1832 1766 1830 0 +94.27(+5.43%)
Oct 07, 2011 1806 1809 1732 1736 0 -61.27(-3.41%)
Oct 06, 2011 1780 1801 1759 1797 0 +42.41(+2.42%)
Oct 05, 2011 1763 1775 1677 1755 0 -9.42(-0.53%)
Oct 04, 2011 1668 1769 1647 1764 0 +75.16(+4.45%)
Oct 03, 2011 1781 1787 1686 1689 0 -86.57(-4.88%)
Sep 30, 2011 1789 1815 1768 1775 0 -34.24(-1.89%)
Sep 29, 2011 1816 1827 1779 1810 0 +28.72(+1.61%)
Sep 28, 2011 1829 1842 1777 1781 0 -45.80(-2.51%)
Sep 27, 2011 1845 1863 1815 1827 0 +14.21(+0.78%)
Sep 26, 2011 1803 1816 1775 1813 0 +23.84(+1.33%)
Sep 23, 2011 1784 1802 1760 1789 0 -0.20(-0.01%)
Sep 22, 2011 1798 1826 1762 1789 0 -42.93(-2.34%)
Sep 21, 2011 1902 1919 1828 1832 0 -72.30(-3.80%)
Sep 20, 2011 1914 1932 1899 1904 0 -0.32(-0.02%)
Sep 19, 2011 1909 1929 1897 1904 0 -41.35(-2.13%)
Sep 16, 2011 1939 1956 1908 1946 0 +10.87(+0.56%)
Sep 15, 2011 1935 1943 1913 1935 0 +17.72(+0.92%)
Sep 14, 2011 1910 1930 1870 1917 0 +19.75(+1.04%)
Sep 13, 2011 1902 1913 1876 1897 0 -5.87(-0.31%)
Sep 12, 2011 1876 1911 1862 1903 0 -3.42(-0.18%)
Sep 09, 2011 1951 1964 1893 1907 0 -61.99(-3.15%)
Sep 08, 2011 1962 1991 1949 1969 0 -6.45(-0.33%)
Sep 07, 2011 1927 1977 1897 1975 0 +78.89(+4.16%)
Sep 06, 2011 1842 1906 1839 1896 0 +0.07(+0.00%)
Sep 02, 2011 1896 1896 1896 0 -49.33(-2.54%)
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