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 (%)
Feb 26, 2010 1418 1443 1409 1425 0 +15.13(+1.07%)
Feb 25, 2010 1391 1422 1381 1410 0 +0.03(+0.00%)
Feb 24, 2010 1403 1414 1392 1410 0 +12.26(+0.88%)
Feb 23, 2010 1404 1420 1389 1397 0 -14.37(-1.02%)
Feb 22, 2010 1419 1428 1401 1412 0 -1.81(-0.13%)
Feb 19, 2010 1399 1425 1392 1414 0 +11.01(+0.78%)
Feb 18, 2010 1372 1409 1368 1403 0 +25.37(+1.84%)
Feb 17, 2010 1375 1386 1364 1377 0 +10.08(+0.74%)
Feb 16, 2010 1342 1370 1337 1367 0 +31.51(+2.36%)
Feb 12, 2010 1336 1336 1336 0 +9.75(+0.74%)
Feb 11, 2010 1321 1335 1294 1326 0 -6.31(-0.47%)
Feb 10, 2010 1324 1349 1305 1332 0 +5.19(+0.39%)
Feb 09, 2010 1346 1354 1315 1327 0 -27.39(-2.02%)
Feb 08, 2010 1362 1374 1325 1354 0 -10.89(-0.80%)
Feb 05, 2010 1347 1371 1323 1365 0 +21.75(+1.62%)
Feb 04, 2010 1390 1399 1340 1344 0 -61.34(-4.37%)
Feb 03, 2010 1420 1424 1393 1405 0 -23.53(-1.65%)
Feb 02, 2010 1412 1438 1397 1428 0 +23.23(+1.65%)
Feb 01, 2010 1398 1417 1389 1405 0 +19.35(+1.40%)
Jan 29, 2010 1388 1411 1373 1386 0 +1.97(+0.14%)
Jan 28, 2010 1409 1413 1367 1384 0 -19.01(-1.35%)
Jan 27, 2010 1384 1407 1365 1403 0 +16.91(+1.22%)
Jan 26, 2010 1382 1409 1373 1386 0 -5.52(-0.40%)
Jan 25, 2010 1398 1409 1366 1391 0 +11.38(+0.82%)
Jan 22, 2010 1404 1420 1375 1380 0 -28.64(-2.03%)
Jan 21, 2010 1450 1458 1404 1409 0 -37.83(-2.62%)
Jan 20, 2010 1455 1459 1429 1447 0 -19.20(-1.31%)
Jan 19, 2010 1435 1469 1433 1466 0 +30.51(+2.13%)
Jan 15, 2010 1435 1435 1435 0 -7.59(-0.53%)
Jan 14, 2010 1442 1452 1427 1443 0 -4.16(-0.29%)
Jan 13, 2010 1426 1453 1417 1447 0 +26.33(+1.85%)
Jan 12, 2010 1431 1446 1408 1421 0 -26.32(-1.82%)
Jan 11, 2010 1447 1464 1427 1447 0 +13.38(+0.93%)
Jan 08, 2010 1445 1460 1421 1434 0 -18.44(-1.27%)
Jan 07, 2010 1443 1462 1424 1452 0 +4.71(+0.33%)
Jan 06, 2010 1448 1466 1434 1447 0 -1.74(-0.12%)
Jan 05, 2010 1441 1459 1423 1449 0 +3.53(+0.24%)
Jan 04, 2010 1465 1480 1432 1446 0 -8.39(-0.58%)
Dec 31, 2009 1454 1454 1454 0 -25.12(-1.70%)
Dec 30, 2009 1479 1490 1460 1479 0 -2.86(-0.19%)
Dec 29, 2009 1512 1521 1475 1482 0 -26.13(-1.73%)
Dec 28, 2009 1510 1532 1500 1508 0 +1.59(+0.11%)
Dec 24, 2009 1492 1511 1485 1506 0 +21.30(+1.43%)
Dec 23, 2009 1466 1500 1457 1485 0 +22.25(+1.52%)
Dec 22, 2009 1440 1467 1429 1463 0 +23.67(+1.64%)
Dec 21, 2009 1429 1444 1417 1439 0 +14.53(+1.02%)
Dec 18, 2009 1423 1432 1398 1425 0 +1.24(+0.09%)
Dec 17, 2009 1421 1437 1407 1423 0 -7.34(-0.51%)
Dec 16, 2009 1428 1447 1413 1431 0 +15.45(+1.09%)
Dec 15, 2009 1418 1434 1407 1415 0 -13.10(-0.92%)
Dec 14, 2009 1414 1431 1410 1428 0 +25.11(+1.79%)
Dec 11, 2009 1388 1407 1374 1403 0 +20.43(+1.48%)
Dec 10, 2009 1390 1399 1368 1383 0 +0.65(+0.05%)
Dec 09, 2009 1395 1404 1374 1382 0 -11.27(-0.81%)
Dec 08, 2009 1396 1414 1382 1394 0 -10.20(-0.73%)
Dec 07, 2009 1427 1436 1390 1404 0 -27.53(-1.92%)
Dec 04, 2009 1410 1443 1394 1431 0 +45.97(+3.32%)
Dec 03, 2009 1423 1446 1376 1385 0 -28.79(-2.04%)
Dec 02, 2009 1394 1425 1386 1414 0 +17.38(+1.24%)
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