REIT - Industrial Sector (CIX: MSECTOR444)
2,891.37   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 2291 2291 2291 0 -10.31(-0.45%)
Dec 30, 2013 2296 2316 2288 2301 0 +6.71(+0.29%)
Dec 27, 2013 2297 2306 2278 2294 0 -2.83(-0.12%)
Dec 26, 2013 2306 2321 2288 2297 0 -5.82(-0.25%)
Dec 24, 2013 2303 2303 2303 0 +3.65(+0.16%)
Dec 23, 2013 2304 2322 2291 2299 0 +1.72(+0.07%)
Dec 20, 2013 2275 2300 2267 2298 0 +23.84(+1.05%)
Dec 19, 2013 2278 2286 2257 2274 0 -19.47(-0.85%)
Dec 18, 2013 2256 2298 2223 2293 0 +34.23(+1.52%)
Dec 17, 2013 2242 2270 2229 2259 0 +7.63(+0.34%)
Dec 16, 2013 2247 2264 2231 2251 0 +15.57(+0.70%)
Dec 13, 2013 2240 2274 2228 2236 0 +0.49(+0.02%)
Dec 12, 2013 2249 2262 2230 2235 0 -16.41(-0.73%)
Dec 11, 2013 2305 2308 2248 2252 0 -65.22(-2.81%)
Dec 10, 2013 2318 2341 2305 2317 0 -2.73(-0.12%)
Dec 09, 2013 2316 2330 2297 2320 0 +6.73(+0.29%)
Dec 06, 2013 2304 2326 2289 2313 0 +27.54(+1.20%)
Dec 05, 2013 2280 2303 2262 2285 0 +4.59(+0.20%)
Dec 04, 2013 2262 2312 2240 2281 0 +9.95(+0.44%)
Dec 03, 2013 2284 2303 2256 2271 0 -25.06(-1.09%)
Dec 02, 2013 2309 2320 2273 2296 0 -12.49(-0.54%)
Nov 29, 2013 2334 2342 2304 2308 0 -18.64(-0.80%)
Nov 27, 2013 2327 2327 2327 0 +23.87(+1.04%)
Nov 26, 2013 2321 2329 2299 2303 0 -14.73(-0.64%)
Nov 25, 2013 2333 2343 2311 2318 0 -10.68(-0.46%)
Nov 22, 2013 2329 2338 2304 2329 0 -0.65(-0.03%)
Nov 21, 2013 2324 2342 2306 2329 0 +15.91(+0.69%)
Nov 20, 2013 2339 2357 2303 2313 0 -24.82(-1.06%)
Nov 19, 2013 2368 2378 2329 2338 0 -37.02(-1.56%)
Nov 18, 2013 2405 2412 2367 2375 0 -30.55(-1.27%)
Nov 15, 2013 2398 2415 2375 2406 0 +7.82(+0.33%)
Nov 14, 2013 2379 2414 2372 2398 0 +40.55(+1.72%)
Nov 12, 2013 2364 2372 2336 2357 0 -13.37(-0.56%)
Nov 11, 2013 2362 2387 2356 2371 0 +5.57(+0.24%)
Nov 08, 2013 2386 2393 2330 2365 0 -30.55(-1.28%)
Nov 07, 2013 2446 2451 2382 2396 0 -47.46(-1.94%)
Nov 06, 2013 2476 2487 2439 2443 0 -14.78(-0.60%)
Nov 05, 2013 2484 2492 2450 2458 0 -46.74(-1.87%)
Nov 04, 2013 2503 2519 2469 2505 0 +0.25(+0.01%)
Nov 01, 2013 2484 2569 2462 2504 0 +24.88(+1.00%)
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%)
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