REIT - Industrial Sector (CIX: MSECTOR444)
2,690.43   +3.89 (+0.14%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 1852 1893 1844 1886 0 +39.59(+2.14%)
Feb 25, 2011 1821 1850 1817 1847 0 +36.13(+2.00%)
Feb 24, 2011 1815 1834 1793 1811 0 -9.51(-0.52%)
Feb 23, 2011 1840 1851 1810 1820 0 -21.05(-1.14%)
Feb 22, 2011 1840 1869 1833 1841 0 -18.88(-1.01%)
Feb 18, 2011 1860 1860 1860 0 +7.38(+0.40%)
Feb 17, 2011 1842 1865 1836 1853 0 +9.86(+0.54%)
Feb 16, 2011 1834 1853 1824 1843 0 +16.31(+0.89%)
Feb 15, 2011 1825 1839 1799 1827 0 -9.41(-0.51%)
Feb 14, 2011 1840 1849 1826 1836 0 +1.71(+0.09%)
Feb 11, 2011 1814 1841 1807 1834 0 +18.51(+1.02%)
Feb 10, 2011 1797 1824 1794 1816 0 +7.83(+0.43%)
Feb 09, 2011 1804 1816 1789 1808 0 +0.84(+0.05%)
Feb 08, 2011 1810 1823 1801 1807 0 -2.85(-0.16%)
Feb 07, 2011 1794 1818 1787 1810 0 +21.97(+1.23%)
Feb 04, 2011 1802 1803 1780 1788 0 -10.85(-0.60%)
Feb 03, 2011 1788 1806 1778 1799 0 +6.82(+0.38%)
Feb 02, 2011 1782 1803 1779 1792 0 +0.69(+0.04%)
Feb 01, 2011 1804 1814 1776 1791 0 -1.48(-0.08%)
Jan 31, 2011 1781 1809 1767 1793 0 +18.37(+1.04%)
Jan 28, 2011 1813 1823 1770 1774 0 -41.51(-2.29%)
Jan 27, 2011 1789 1847 1789 1816 0 +46.71(+2.64%)
Jan 26, 2011 1779 1787 1754 1769 0 -5.14(-0.29%)
Jan 25, 2011 1738 1778 1731 1774 0 +30.03(+1.72%)
Jan 24, 2011 1738 1755 1729 1744 0 +3.05(+0.18%)
Jan 21, 2011 1735 1746 1718 1741 0 +11.79(+0.68%)
Jan 20, 2011 1720 1746 1712 1729 0 +2.15(+0.12%)
Jan 19, 2011 1744 1754 1719 1727 0 -30.33(-1.73%)
Jan 18, 2011 1736 1761 1726 1758 0 +19.43(+1.12%)
Jan 14, 2011 1738 1738 1738 0 +10.96(+0.63%)
Jan 13, 2011 1721 1738 1712 1727 0 +6.96(+0.40%)
Jan 12, 2011 1720 1731 1706 1720 0 +12.95(+0.76%)
Jan 11, 2011 1718 1726 1690 1707 0 -4.24(-0.25%)
Jan 10, 2011 1703 1720 1683 1712 0 +1.80(+0.11%)
Jan 07, 2011 1715 1730 1691 1710 0 +0.78(+0.05%)
Jan 06, 2011 1715 1727 1699 1709 0 -3.41(-0.20%)
Jan 05, 2011 1700 1722 1694 1712 0 +7.97(+0.47%)
Jan 04, 2011 1739 1750 1691 1704 0 -31.61(-1.82%)
Jan 03, 2011 1714 1742 1710 1736 0 +35.63(+2.10%)
Dec 31, 2010 1699 1716 1695 1700 0 -0.20(-0.01%)
Dec 30, 2010 1697 1711 1691 1701 0 +3.40(+0.20%)
Dec 29, 2010 1702 1708 1688 1697 0 -0.82(-0.05%)
Dec 28, 2010 1691 1704 1675 1698 0 +7.74(+0.46%)
Dec 27, 2010 1671 1694 1663 1690 0 +16.77(+1.00%)
Dec 23, 2010 1681 1694 1669 1674 0 -10.53(-0.63%)
Dec 22, 2010 1673 1697 1668 1684 0 +9.52(+0.57%)
Dec 21, 2010 1673 1682 1658 1675 0 +9.22(+0.55%)
Dec 20, 2010 1643 1675 1638 1665 0 +28.15(+1.72%)
Dec 17, 2010 1632 1649 1616 1637 0 +0.63(+0.04%)
Dec 16, 2010 1638 1652 1621 1637 0 +5.03(+0.31%)
Dec 15, 2010 1645 1665 1628 1631 0 -14.00(-0.85%)
Dec 14, 2010 1668 1687 1638 1645 0 -26.31(-1.57%)
Dec 10, 2010 1656 1680 1647 1672 0 +20.80(+1.26%)
Dec 09, 2010 1662 1673 1645 1651 0 -1.79(-0.11%)
Dec 08, 2010 1673 1679 1641 1653 0 -19.52(-1.17%)
Dec 07, 2010 1677 1689 1663 1672 0 +18.61(+1.13%)
Dec 06, 2010 1648 1665 1627 1654 0 -0.06(-0.00%)
Dec 03, 2010 1641 1657 1626 1654 0 +4.82(+0.29%)
Dec 02, 2010 1619 1652 1607 1649 0 +32.22(+1.99%)
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