REIT - Industrial Sector (CIX: MSECTOR444)
2,778.89   -4.13 (-0.15%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 2165 2195 2139 2176 0 +16.70(+0.77%)
May 30, 2012 2186 2191 2155 2160 0 -45.84(-2.08%)
May 29, 2012 2187 2211 2179 2205 0 +26.14(+1.20%)
May 25, 2012 2179 2179 2179 0 -2.97(-0.14%)
May 24, 2012 2171 2190 2144 2182 0 +10.44(+0.48%)
May 23, 2012 2152 2175 2129 2172 0 +9.09(+0.42%)
May 22, 2012 2173 2180 2150 2163 0 -7.01(-0.32%)
May 21, 2012 2128 2176 2122 2170 0 +41.37(+1.94%)
May 18, 2012 2152 2171 2123 2128 0 -16.84(-0.78%)
May 17, 2012 2212 2217 2143 2145 0 -64.62(-2.92%)
May 16, 2012 2244 2247 2207 2210 0 -24.05(-1.08%)
May 15, 2012 2250 2260 2223 2234 0 -14.19(-0.63%)
May 14, 2012 2265 2284 2246 2248 0 -32.51(-1.43%)
May 11, 2012 2262 2293 2256 2281 0 +7.77(+0.34%)
May 10, 2012 2294 2297 2262 2273 0 -7.72(-0.34%)
May 09, 2012 2278 2300 2270 2281 0 -16.74(-0.73%)
May 08, 2012 2285 2304 2276 2297 0 -0.15(-0.01%)
May 07, 2012 2282 2307 2278 2297 0 +8.76(+0.38%)
May 04, 2012 2318 2328 2279 2289 0 -50.80(-2.17%)
May 03, 2012 2355 2368 2332 2340 0 -13.81(-0.59%)
May 02, 2012 2331 2360 2319 2353 0 +5.62(+0.24%)
May 01, 2012 2324 2365 2314 2348 0 +23.00(+0.99%)
Apr 30, 2012 2326 2332 2304 2325 0 -5.75(-0.25%)
Apr 27, 2012 2323 2341 2306 2330 0 +20.07(+0.87%)
Apr 26, 2012 2303 2319 2284 2310 0 +1.98(+0.09%)
Apr 25, 2012 2306 2316 2289 2308 0 +21.26(+0.93%)
Apr 24, 2012 2252 2292 2248 2287 0 +39.17(+1.74%)
Apr 23, 2012 2255 2262 2230 2248 0 -23.50(-1.03%)
Apr 20, 2012 2257 2286 2244 2271 0 +21.50(+0.96%)
Apr 19, 2012 2253 2266 2237 2250 0 +1.12(+0.05%)
Apr 18, 2012 2255 2268 2243 2249 0 -15.83(-0.70%)
Apr 17, 2012 2253 2275 2238 2265 0 +17.23(+0.77%)
Apr 16, 2012 2231 2262 2228 2247 0 +28.58(+1.29%)
Apr 13, 2012 2229 2239 2213 2219 0 -12.57(-0.56%)
Apr 12, 2012 2209 2234 2197 2231 0 +23.37(+1.06%)
Apr 11, 2012 2198 2212 2184 2208 0 +29.61(+1.36%)
Apr 10, 2012 2217 2226 2176 2178 0 -35.25(-1.59%)
Apr 09, 2012 2203 2227 2194 2214 0 -14.79(-0.66%)
Apr 05, 2012 2224 2237 2216 2229 0 -3.94(-0.18%)
Apr 04, 2012 2239 2249 2221 2232 0 -21.62(-0.96%)
Apr 03, 2012 2263 2271 2244 2254 0 -15.05(-0.66%)
Apr 02, 2012 2251 2274 2241 2269 0 +14.87(+0.66%)
Mar 30, 2012 2249 2260 2239 2254 0 +16.76(+0.75%)
Mar 29, 2012 2218 2241 2212 2237 0 +4.21(+0.19%)
Mar 28, 2012 2234 2243 2212 2233 0 -5.34(-0.24%)
Mar 27, 2012 2247 2254 2231 2239 0 -6.28(-0.28%)
Mar 26, 2012 2247 2259 2231 2245 0 +18.42(+0.83%)
Mar 23, 2012 2208 2234 2196 2226 0 +22.77(+1.03%)
Mar 22, 2012 2213 2215 2189 2204 0 -24.31(-1.09%)
Mar 21, 2012 2236 2244 2222 2228 0 -4.35(-0.19%)
Mar 20, 2012 2225 2240 2220 2232 0 -2.47(-0.11%)
Mar 19, 2012 2219 2248 2209 2235 0 +14.82(+0.67%)
Mar 16, 2012 2203 2224 2191 2220 0 +28.69(+1.31%)
Mar 15, 2012 2190 2200 2168 2191 0 +6.33(+0.29%)
Mar 14, 2012 2184 2201 2173 2185 0 -0.23(-0.01%)
Mar 13, 2012 2154 2192 2150 2185 0 +35.65(+1.66%)
Mar 12, 2012 2144 2170 2136 2150 0 -1.95(-0.09%)
Mar 09, 2012 2142 2168 2131 2152 0 +13.36(+0.62%)
Mar 08, 2012 2162 2167 2132 2138 0 -18.01(-0.84%)
Mar 07, 2012 2158 2168 2135 2156 0 +2.75(+0.13%)
Mar 06, 2012 2166 2183 2148 2153 0 -33.68(-1.54%)
Mar 05, 2012 2168 2192 2149 2187 0 +10.76(+0.49%)
Mar 02, 2012 2192 2196 2160 2176 0 -17.47(-0.80%)
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