REIT - Industrial Sector (CIX: MSECTOR444)
2,891.99   +3.30 (+0.11%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 2589 2634 2583 2631 0 +39.47(+1.52%)
Apr 29, 2013 2572 2595 2556 2592 0 +27.79(+1.08%)
Apr 26, 2013 2569 2585 2552 2564 0 -4.61(-0.18%)
Apr 25, 2013 2578 2586 2549 2569 0 -8.28(-0.32%)
Apr 24, 2013 2578 2590 2564 2577 0 +1.68(+0.07%)
Apr 23, 2013 2568 2585 2554 2575 0 +15.18(+0.59%)
Apr 22, 2013 2580 2585 2551 2560 0 -16.82(-0.65%)
Apr 19, 2013 2545 2585 2529 2577 0 +43.02(+1.70%)
Apr 18, 2013 2536 2542 2518 2534 0 +3.48(+0.14%)
Apr 17, 2013 2529 2547 2502 2530 0 -9.14(-0.36%)
Apr 16, 2013 2523 2554 2503 2540 0 +31.71(+1.26%)
Apr 15, 2013 2547 2559 2505 2508 0 -51.17(-2.00%)
Apr 12, 2013 2551 2562 2539 2559 0 +3.91(+0.15%)
Apr 11, 2013 2532 2569 2526 2555 0 +20.49(+0.81%)
Apr 10, 2013 2532 2550 2522 2535 0 +6.93(+0.27%)
Apr 09, 2013 2519 2536 2505 2528 0 +4.86(+0.19%)
Apr 08, 2013 2493 2526 2480 2523 0 +31.04(+1.25%)
Apr 05, 2013 2458 2497 2452 2492 0 +11.96(+0.48%)
Apr 04, 2013 2451 2484 2442 2480 0 +34.84(+1.42%)
Apr 03, 2013 2465 2472 2438 2445 0 -13.66(-0.56%)
Apr 02, 2013 2460 2476 2448 2459 0 +4.62(+0.19%)
Apr 01, 2013 2454 2461 2433 2454 0 -3.90(-0.16%)
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%)
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