REIT - Industrial Sector (CIX: MSECTOR444)
2,771.28   +32.41 (+1.18%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 811.39 918.42 785.02 841.54 0 +13.07(+1.58%)
Feb 26, 2009 890.13 908.57 822.74 828.46 0 -38.66(-4.46%)
Feb 25, 2009 877.05 907.25 831.92 867.12 0 -23.67(-2.66%)
Feb 24, 2009 834.25 897.95 810.96 890.79 0 +68.87(+8.38%)
Feb 23, 2009 895.12 907.45 814.49 821.92 0 -68.09(-7.65%)
Feb 20, 2009 807.64 896.56 794.20 890.01 0 +51.61(+6.16%)
Feb 19, 2009 901.48 921.10 829.85 838.40 0 -50.66(-5.70%)
Feb 18, 2009 877.65 904.77 830.35 889.06 0 +28.42(+3.30%)
Feb 17, 2009 894.51 916.13 849.09 860.63 0 -81.98(-8.70%)
Feb 16, 2009 998.75 1014 936.15 942.62 0 +0.00(+0.00%)
Feb 13, 2009 998.75 1014 936.15 942.62 0 -69.93(-6.91%)
Feb 12, 2009 992.50 1024 935.16 1013 0 -2.98(-0.29%)
Feb 11, 2009 1016 1034 956.05 1016 0 +9.13(+0.91%)
Feb 10, 2009 1095 1122 994.33 1006 0 -99.35(-8.99%)
Feb 09, 2009 1101 1120 1068 1106 0 +0.12(+0.01%)
Feb 06, 2009 1047 1117 1032 1106 0 +70.84(+6.85%)
Feb 05, 2009 1035 1076 983.60 1035 0 -14.47(-1.38%)
Feb 04, 2009 1072 1104 1040 1049 0 -13.20(-1.24%)
Feb 03, 2009 1078 1087 1029 1062 0 -10.37(-0.97%)
Feb 02, 2009 1037 1087 1009 1073 0 +9.77(+0.92%)
Jan 30, 2009 1127 1151 1039 1063 0 -42.09(-3.81%)
Jan 29, 2009 1200 1208 1097 1105 0 -121.81(-9.93%)
Jan 28, 2009 1166 1236 1137 1227 0 +100.01(+8.87%)
Jan 27, 2009 1127 1155 1095 1127 0 +16.90(+1.52%)
Jan 26, 2009 1124 1167 1073 1110 0 -12.16(-1.08%)
Jan 23, 2009 1045 1135 1037 1122 0 +27.74(+2.53%)
Jan 22, 2009 1110 1171 1069 1094 0 -59.96(-5.19%)
Jan 21, 2009 1069 1161 1025 1154 0 +126.08(+12.26%)
Jan 20, 2009 1159 1186 1019 1028 0 -163.30(-13.70%)
Jan 19, 2009 1162 1204 1108 1192 0 +0.00(+0.00%)
Jan 16, 2009 1162 1204 1108 1192 0 +63.87(+5.66%)
Jan 15, 2009 1097 1168 1013 1128 0 +30.85(+2.81%)
Jan 14, 2009 1118 1142 1081 1097 0 -65.18(-5.61%)
Jan 13, 2009 1105 1187 1076 1162 0 +16.26(+1.42%)
Jan 12, 2009 1229 1241 1126 1146 0 -82.45(-6.71%)
Jan 09, 2009 1290 1300 1217 1228 0 -51.03(-3.99%)
Jan 08, 2009 1279 1305 1223 1279 0 -21.46(-1.65%)
Jan 07, 2009 1336 1359 1284 1301 0 -68.21(-4.98%)
Jan 06, 2009 1284 1386 1265 1369 0 +94.29(+7.40%)
Jan 05, 2009 1296 1327 1247 1275 0 -29.33(-2.25%)
Jan 02, 2009 1345 1368 1279 1304 0 -38.17(-2.84%)
Jan 01, 2009 1263 1356 1247 1342 0 +0.00(+0.00%)
Dec 31, 2008 1263 1356 1247 1342 0 +83.06(+6.60%)
Dec 30, 2008 1209 1277 1199 1259 0 +53.56(+4.44%)
Dec 29, 2008 1266 1268 1168 1206 0 -72.12(-5.64%)
Dec 26, 2008 1256 1307 1224 1278 0 +18.93(+1.50%)
Dec 25, 2008 1226 1279 1196 1259 0 +0.00(+0.00%)
Dec 24, 2008 1226 1279 1196 1259 0 +53.87(+4.47%)
Dec 23, 2008 1227 1264 1182 1205 0 +16.72(+1.41%)
Dec 22, 2008 1206 1229 1126 1188 0 -25.54(-2.10%)
Dec 19, 2008 1145 1220 1116 1214 0 +85.63(+7.59%)
Dec 18, 2008 1205 1226 1107 1128 0 -65.47(-5.49%)
Dec 17, 2008 1148 1257 1105 1194 0 +13.79(+1.17%)
Dec 16, 2008 1045 1183 1023 1180 0 +149.57(+14.52%)
Dec 15, 2008 1068 1082 994.17 1030 0 -34.03(-3.20%)
Dec 12, 2008 920.68 1075 901.42 1064 0 +120.20(+12.73%)
Dec 11, 2008 1105 1120 929.38 944.04 0 -186.40(-16.49%)
Dec 10, 2008 1069 1142 1048 1130 0 +82.42(+7.86%)
Dec 09, 2008 1123 1141 1017 1048 0 -98.43(-8.59%)
Dec 08, 2008 1042 1160 1013 1146 0 +133.24(+13.15%)
Dec 05, 2008 901.89 1029 885.10 1013 0 +95.60(+10.42%)
Dec 04, 2008 922.62 996.80 892.76 917.61 0 -26.69(-2.83%)
Dec 03, 2008 868.97 967.78 833.90 944.30 0 +52.80(+5.92%)
Dec 02, 2008 811.43 916.82 797.18 891.50 0 +108.46(+13.85%)
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