REIT - Industrial Sector (CIX: MSECTOR444)
2,883.69   +27.63 (+0.97%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 2426 2445 2417 2426 0 -2.31(-0.10%)
Feb 27, 2013 2415 2444 2409 2429 0 +12.26(+0.51%)
Feb 26, 2013 2418 2429 2395 2417 0 -32.40(-1.32%)
Feb 22, 2013 2440 2465 2430 2449 0 +17.61(+0.72%)
Feb 21, 2013 2442 2449 2417 2431 0 -12.22(-0.50%)
Feb 20, 2013 2440 2473 2432 2444 0 +17.61(+0.73%)
Feb 15, 2013 2426 2426 2426 0 -36.55(-1.48%)
Feb 14, 2013 2477 2487 2455 2463 0 -20.67(-0.83%)
Feb 13, 2013 2497 2505 2473 2483 0 -11.90(-0.48%)
Feb 12, 2013 2495 2508 2481 2495 0 +8.89(+0.36%)
Feb 11, 2013 2493 2502 2480 2486 0 -5.78(-0.23%)
Feb 08, 2013 2473 2497 2467 2492 0 +18.01(+0.73%)
Feb 07, 2013 2491 2499 2463 2474 0 -16.43(-0.66%)
Feb 06, 2013 2472 2502 2462 2490 0 -2.08(-0.08%)
Feb 04, 2013 2478 2505 2472 2492 0 +3.88(+0.16%)
Feb 01, 2013 2473 2499 2466 2489 0 +22.21(+0.90%)
Jan 31, 2013 2472 2482 2439 2466 0 -10.24(-0.41%)
Jan 30, 2013 2482 2491 2465 2477 0 -11.37(-0.46%)
Jan 29, 2013 2476 2498 2465 2488 0 -0.05(-0.00%)
Jan 28, 2013 2480 2496 2469 2488 0 +10.12(+0.41%)
Jan 25, 2013 2455 2482 2446 2478 0 +27.13(+1.11%)
Jan 24, 2013 2445 2462 2435 2451 0 +8.86(+0.36%)
Jan 23, 2013 2445 2454 2435 2442 0 -7.32(-0.30%)
Jan 22, 2013 2438 2456 2433 2449 0 +8.23(+0.34%)
Jan 18, 2013 2441 2441 2441 0 +27.33(+1.13%)
Jan 17, 2013 2418 2426 2407 2414 0 +3.49(+0.14%)
Jan 16, 2013 2403 2417 2393 2410 0 +1.22(+0.05%)
Jan 15, 2013 2390 2412 2378 2409 0 +19.01(+0.80%)
Jan 14, 2013 2391 2401 2378 2390 0 -0.61(-0.03%)
Jan 12, 2013 2384 2394 2371 2391 0 +0.00(+0.00%)
Jan 11, 2013 2384 2394 2371 2391 0 +9.32(+0.39%)
Jan 10, 2013 2381 2388 2366 2381 0 +5.32(+0.22%)
Jan 09, 2013 2371 2380 2360 2376 0 +12.80(+0.54%)
Jan 08, 2013 2375 2379 2354 2363 0 -12.42(-0.52%)
Jan 07, 2013 2372 2387 2367 2376 0 -2.77(-0.12%)
Jan 04, 2013 2366 2381 2358 2378 0 +13.04(+0.55%)
Jan 03, 2013 2370 2386 2357 2365 0 -2.88(-0.12%)
Jan 02, 2013 2369 2374 2342 2368 0 +29.18(+1.25%)
Dec 31, 2012 2339 2339 2339 0 +21.36(+0.92%)
Dec 28, 2012 2320 2338 2310 2318 0 -13.06(-0.56%)
Dec 27, 2012 2330 2342 2302 2331 0 -1.26(-0.05%)
Dec 26, 2012 2349 2359 2322 2332 0 -15.23(-0.65%)
Dec 24, 2012 2347 2347 2347 0 +7.60(+0.32%)
Dec 21, 2012 2347 2363 2330 2340 0 -15.72(-0.67%)
Dec 20, 2012 2329 2359 2324 2355 0 +27.24(+1.17%)
Dec 19, 2012 2317 2340 2309 2328 0 +10.27(+0.44%)
Dec 18, 2012 2293 2320 2289 2318 0 +20.40(+0.89%)
Dec 17, 2012 2282 2303 2270 2297 0 +22.61(+0.99%)
Dec 14, 2012 2281 2288 2263 2275 0 +0.22(+0.01%)
Dec 13, 2012 2287 2292 2262 2275 0 -13.77(-0.60%)
Dec 12, 2012 2297 2304 2271 2288 0 -11.35(-0.49%)
Dec 11, 2012 2300 2311 2288 2300 0 +6.59(+0.29%)
Dec 10, 2012 2287 2307 2280 2293 0 -4.54(-0.20%)
Dec 07, 2012 2290 2304 2281 2298 0 +10.04(+0.44%)
Dec 06, 2012 2283 2300 2275 2288 0 +7.37(+0.32%)
Dec 05, 2012 2297 2302 2274 2280 0 -14.38(-0.63%)
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