REIT - Industrial Sector (CIX: MSECTOR444)
2,594.55   +3.65 (+0.14%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2012 2412 2428 2384 2405 0 -3.61(-0.15%)
Jul 30, 2012 2402 2423 2397 2409 0 +9.65(+0.40%)
Jul 27, 2012 2374 2412 2367 2399 0 +34.82(+1.47%)
Jul 26, 2012 2359 2379 2347 2365 0 +30.60(+1.31%)
Jul 25, 2012 2335 2345 2306 2334 0 +6.12(+0.26%)
Jul 24, 2012 2330 2342 2308 2328 0 -2.88(-0.12%)
Jul 23, 2012 2311 2337 2306 2331 0 -7.93(-0.34%)
Jul 20, 2012 2334 2348 2318 2339 0 -8.50(-0.36%)
Jul 19, 2012 2383 2389 2327 2347 0 -38.88(-1.63%)
Jul 18, 2012 2411 2417 2371 2386 0 -35.53(-1.47%)
Jul 17, 2012 2397 2428 2383 2422 0 +31.84(+1.33%)
Jul 16, 2012 2382 2397 2372 2390 0 +7.55(+0.32%)
Jul 14, 2012 2363 2392 2356 2382 0 +0.00(+0.00%)
Jul 13, 2012 2363 2392 2356 2382 0 +32.06(+1.36%)
Jul 12, 2012 2326 2365 2314 2350 0 +12.04(+0.52%)
Jul 11, 2012 2342 2348 2318 2338 0 -0.24(-0.01%)
Jul 10, 2012 2364 2372 2327 2338 0 -18.85(-0.80%)
Jul 09, 2012 2341 2361 2328 2357 0 +6.62(+0.28%)
Jul 06, 2012 2323 2355 2320 2350 0 +7.85(+0.34%)
Jul 05, 2012 2350 2363 2331 2343 0 -10.86(-0.46%)
Jul 03, 2012 2353 2353 2353 0 +8.09(+0.35%)
Jul 02, 2012 2332 2349 2320 2345 0 +17.89(+0.77%)
Jun 30, 2012 2304 2333 2288 2328 0 -2.30(-0.10%)
Jun 29, 2012 2304 2333 2288 2330 0 +57.72(+2.54%)
Jun 28, 2012 2241 2273 2226 2272 0 +18.50(+0.82%)
Jun 27, 2012 2256 2263 2239 2254 0 +0.11(+0.00%)
Jun 26, 2012 2232 2264 2225 2253 0 +20.31(+0.91%)
Jun 25, 2012 2224 2242 2212 2233 0 -8.62(-0.38%)
Jun 22, 2012 2255 2262 2229 2242 0 -4.97(-0.22%)
Jun 21, 2012 2280 2284 2241 2247 0 -27.89(-1.23%)
Jun 20, 2012 2284 2291 2261 2275 0 -5.93(-0.26%)
Jun 19, 2012 2275 2301 2260 2281 0 +14.04(+0.62%)
Jun 18, 2012 2240 2279 2234 2267 0 +18.55(+0.82%)
Jun 15, 2012 2244 2254 2223 2248 0 +10.93(+0.49%)
Jun 14, 2012 2207 2245 2200 2237 0 +33.62(+1.53%)
Jun 13, 2012 2199 2232 2187 2203 0 -10.67(-0.48%)
Jun 12, 2012 2199 2226 2184 2214 0 +20.60(+0.94%)
Jun 11, 2012 2261 2262 2191 2194 0 -52.19(-2.32%)
Jun 08, 2012 2206 2248 2203 2246 0 +33.87(+1.53%)
Jun 07, 2012 2239 2245 2206 2212 0 -8.19(-0.37%)
Jun 06, 2012 2195 2222 2176 2220 0 +47.08(+2.17%)
Jun 05, 2012 2136 2184 2130 2173 0 +27.42(+1.28%)
Jun 04, 2012 2145 2159 2126 2146 0 +4.88(+0.23%)
Jun 02, 2012 2136 2162 2128 2141 0 +0.00(+0.00%)
Jun 01, 2012 2136 2162 2128 2141 0 -35.68(-1.64%)
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%)
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