REIT - Industrial Sector (CIX: MSECTOR444)
2,855.65   -3.47 (-0.12%)
Streaming Delayed Price  /  Updated: 3:56 PM EST, Nov 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 2458 2458 2458 0 +8.62(+0.35%)
Mar 27, 2013 2441 2454 2430 2449 0 -6.03(-0.25%)
Mar 26, 2013 2445 2462 2440 2455 0 +15.65(+0.64%)
Mar 25, 2013 2446 2458 2430 2440 0 -1.82(-0.07%)
Mar 22, 2013 2442 2454 2428 2442 0 +5.10(+0.21%)
Mar 21, 2013 2434 2463 2428 2436 0 -3.34(-0.14%)
Mar 20, 2013 2431 2446 2417 2440 0 +14.85(+0.61%)
Mar 19, 2013 2423 2440 2403 2425 0 +5.87(+0.24%)
Mar 18, 2013 2412 2430 2404 2419 0 -5.57(-0.23%)
Mar 15, 2013 2417 2431 2400 2425 0 +5.90(+0.24%)
Mar 14, 2013 2411 2427 2407 2419 0 +9.12(+0.38%)
Mar 13, 2013 2413 2424 2397 2410 0 -8.15(-0.34%)
Mar 12, 2013 2436 2441 2412 2418 0 -19.74(-0.81%)
Mar 11, 2013 2435 2446 2426 2438 0 -11.43(-0.47%)
Mar 08, 2013 2451 2455 2425 2449 0 +3.27(+0.13%)
Mar 07, 2013 2466 2475 2440 2446 0 -21.24(-0.86%)
Mar 06, 2013 2486 2493 2455 2467 0 -12.86(-0.52%)
Mar 05, 2013 2460 2484 2454 2480 0 +22.53(+0.92%)
Mar 04, 2013 2432 2467 2431 2457 0 +21.12(+0.87%)
Mar 01, 2013 2421 2443 2408 2436 0 +9.64(+0.40%)
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%)
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