REIT - Industrial Sector (CIX: MSECTOR444)
2,797.86   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 2195 2214 2173 2183 0 -1.88(-0.09%)
Feb 28, 2012 2194 2206 2174 2184 0 -7.31(-0.33%)
Feb 27, 2012 2191 2203 2171 2192 0 -12.55(-0.57%)
Feb 24, 2012 2218 2237 2187 2204 0 -14.30(-0.64%)
Feb 23, 2012 2180 2223 2171 2219 0 +40.27(+1.85%)
Feb 22, 2012 2203 2213 2174 2178 0 -16.89(-0.77%)
Feb 21, 2012 2230 2233 2188 2195 0 -29.55(-1.33%)
Feb 17, 2012 2225 2225 2225 0 -6.95(-0.31%)
Feb 16, 2012 2197 2240 2196 2232 0 +37.10(+1.69%)
Feb 15, 2012 2221 2226 2179 2195 0 -19.39(-0.88%)
Feb 14, 2012 2226 2231 2201 2214 0 -22.97(-1.03%)
Feb 13, 2012 2221 2245 2206 2237 0 +36.90(+1.68%)
Feb 10, 2012 2199 2218 2189 2200 0 -15.08(-0.68%)
Feb 09, 2012 2241 2252 2205 2215 0 -25.68(-1.15%)
Feb 08, 2012 2216 2253 2219 2241 0 -0.93(-0.04%)
Feb 07, 2012 2235 2250 2223 2242 0 -0.27(-0.01%)
Feb 06, 2012 2256 2265 2229 2242 0 -22.75(-1.00%)
Feb 03, 2012 2259 2272 2230 2265 0 +28.59(+1.28%)
Feb 02, 2012 2237 2252 2223 2236 0 +4.18(+0.19%)
Feb 01, 2012 2231 2248 2214 2232 0 +14.89(+0.67%)
Jan 31, 2012 2197 2222 2188 2217 0 +27.01(+1.23%)
Jan 30, 2012 2183 2197 2169 2190 0 -11.65(-0.53%)
Jan 27, 2012 2186 2210 2176 2202 0 +12.17(+0.56%)
Jan 26, 2012 2183 2203 2175 2190 0 +14.11(+0.65%)
Jan 25, 2012 2157 2182 2151 2175 0 +13.95(+0.65%)
Jan 24, 2012 2151 2172 2148 2162 0 -6.86(-0.32%)
Jan 23, 2012 2163 2176 2147 2168 0 +4.90(+0.23%)
Jan 20, 2012 2153 2168 2133 2164 0 +10.66(+0.50%)
Jan 19, 2012 2154 2164 2139 2153 0 +1.20(+0.06%)
Jan 18, 2012 2136 2164 2130 2152 0 +14.14(+0.66%)
Jan 17, 2012 2153 2160 2131 2138 0 +7.81(+0.37%)
Jan 13, 2012 2130 2130 2130 0 +7.69(+0.36%)
Jan 12, 2012 2125 2132 2103 2122 0 -10.66(-0.50%)
Jan 11, 2012 2115 2138 2105 2133 0 +9.94(+0.47%)
Jan 10, 2012 2113 2136 2104 2123 0 +25.30(+1.21%)
Jan 09, 2012 2102 2114 2085 2097 0 -3.51(-0.17%)
Jan 06, 2012 2110 2127 2092 2101 0 -6.23(-0.30%)
Jan 05, 2012 2071 2110 2063 2107 0 +27.92(+1.34%)
Jan 04, 2012 2114 2124 2074 2079 0 -35.99(-1.70%)
Dec 30, 2011 2126 2143 2114 2115 0 -12.09(-0.57%)
Dec 29, 2011 2118 2138 2108 2127 0 +17.69(+0.84%)
Dec 28, 2011 2135 2137 2106 2110 0 -27.50(-1.29%)
Dec 27, 2011 2117 2151 2109 2137 0 +17.38(+0.82%)
Dec 23, 2011 2120 2120 2120 0 +38.16(+1.83%)
Dec 21, 2011 2081 2093 2063 2082 0 +0.92(+0.04%)
Dec 20, 2011 2050 2086 2044 2081 0 +53.43(+2.64%)
Dec 19, 2011 2042 2059 2024 2027 0 -8.78(-0.43%)
Dec 16, 2011 2023 2052 2015 2036 0 +26.53(+1.32%)
Dec 15, 2011 2015 2026 1994 2009 0 +14.28(+0.72%)
Dec 14, 2011 1972 2010 1963 1995 0 +9.70(+0.49%)
Dec 13, 2011 2013 2035 1975 1986 0 -28.39(-1.41%)
Dec 12, 2011 2027 2033 1993 2014 0 -41.53(-2.02%)
Dec 09, 2011 2029 2065 2018 2055 0 +36.50(+1.81%)
Dec 08, 2011 2051 2055 2012 2019 0 -44.74(-2.17%)
Dec 07, 2011 2041 2071 2023 2064 0 +15.12(+0.74%)
Dec 06, 2011 2045 2059 2031 2049 0 +3.03(+0.15%)
Dec 05, 2011 2063 2078 2025 2046 0 +11.41(+0.56%)
Dec 02, 2011 2046 2068 2027 2034 0 +5.59(+0.28%)
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