REIT - Industrial Sector (CIX: MSECTOR444)
2,856.05   -3.07 (-0.11%)
Streaming Delayed Price  /  Updated: 5:20 PM EST, Nov 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 2466 2483 2419 2438 0 -26.65(-1.08%)
Jul 30, 2013 2482 2495 2454 2465 0 -4.72(-0.19%)
Jul 29, 2013 2490 2496 2457 2469 0 -20.94(-0.84%)
Jul 26, 2013 2508 2536 2449 2490 0 -19.80(-0.79%)
Jul 25, 2013 2497 2523 2477 2510 0 +10.83(+0.43%)
Jul 24, 2013 2556 2564 2479 2499 0 -54.61(-2.14%)
Jul 23, 2013 2561 2567 2539 2554 0 -4.00(-0.16%)
Jul 22, 2013 2541 2566 2533 2558 0 +11.55(+0.45%)
Jul 19, 2013 2551 2560 2528 2546 0 -1.97(-0.08%)
Jul 18, 2013 2529 2556 2522 2548 0 +24.59(+0.97%)
Jul 17, 2013 2518 2543 2505 2524 0 +13.93(+0.55%)
Jul 16, 2013 2507 2526 2495 2510 0 +4.40(+0.18%)
Jul 15, 2013 2492 2515 2482 2505 0 +13.63(+0.55%)
Jul 12, 2013 2506 2516 2471 2492 0 -12.91(-0.52%)
Jul 11, 2013 2463 2511 2460 2505 0 +69.14(+2.84%)
Jul 10, 2013 2434 2453 2414 2435 0 +1.64(+0.07%)
Jul 09, 2013 2410 2444 2400 2434 0 +35.26(+1.47%)
Jul 08, 2013 2395 2420 2390 2399 0 +6.05(+0.25%)
Jul 05, 2013 2408 2416 2340 2392 0 -8.64(-0.36%)
Jul 03, 2013 2401 2401 2401 0 -14.51(-0.60%)
Jul 02, 2013 2370 2425 2368 2416 0 +43.90(+1.85%)
Jul 01, 2013 2400 2411 2363 2372 0 -17.34(-0.73%)
Jun 28, 2013 2392 2415 2365 2389 0 +38.33(+1.63%)
Jun 26, 2013 2341 2365 2327 2351 0 +21.65(+0.93%)
Jun 25, 2013 2320 2344 2290 2329 0 +26.40(+1.15%)
Jun 24, 2013 2298 2353 2271 2303 0 -19.61(-0.84%)
Jun 21, 2013 2288 2348 2274 2322 0 +47.10(+2.07%)
Jun 20, 2013 2335 2337 2262 2275 0 -72.42(-3.08%)
Jun 19, 2013 2421 2432 2343 2348 0 -70.94(-2.93%)
Jun 18, 2013 2414 2438 2398 2419 0 +5.64(+0.23%)
Jun 17, 2013 2418 2444 2394 2413 0 +15.74(+0.66%)
Jun 14, 2013 2388 2427 2370 2397 0 +8.70(+0.36%)
Jun 13, 2013 2320 2396 2315 2388 0 +63.34(+2.72%)
Jun 12, 2013 2370 2372 2315 2325 0 -40.59(-1.72%)
Jun 11, 2013 2381 2397 2358 2366 0 -29.65(-1.24%)
Jun 10, 2013 2420 2427 2381 2395 0 -25.94(-1.07%)
Jun 07, 2013 2442 2456 2385 2421 0 -11.29(-0.46%)
Jun 06, 2013 2395 2437 2374 2433 0 +38.77(+1.62%)
Jun 05, 2013 2382 2418 2363 2394 0 +5.37(+0.22%)
Jun 04, 2013 2435 2447 2384 2388 0 -43.55(-1.79%)
Jun 03, 2013 2410 2451 2380 2432 0 +26.40(+1.10%)
May 31, 2013 2429 2453 2402 2406 0 -30.67(-1.26%)
May 30, 2013 2463 2476 2426 2436 0 -26.65(-1.08%)
May 29, 2013 2501 2507 2443 2463 0 -56.90(-2.26%)
May 28, 2013 2573 2584 2499 2520 0 -31.02(-1.22%)
May 24, 2013 2551 2551 2551 0 +18.23(+0.72%)
May 23, 2013 2538 2559 2501 2533 0 -41.22(-1.60%)
May 22, 2013 2646 2667 2560 2574 0 -77.34(-2.92%)
May 21, 2013 2641 2660 2631 2651 0 +16.72(+0.63%)
May 20, 2013 2633 2645 2619 2634 0 -2.26(-0.09%)
May 17, 2013 2626 2652 2614 2637 0 +16.73(+0.64%)
May 16, 2013 2635 2656 2609 2620 0 -22.93(-0.87%)
May 15, 2013 2621 2655 2601 2643 0 +12.76(+0.48%)
May 13, 2013 2608 2634 2598 2630 0 +19.59(+0.75%)
May 10, 2013 2635 2644 2600 2611 0 -6.36(-0.24%)
May 09, 2013 2628 2642 2598 2617 0 -29.36(-1.11%)
May 08, 2013 2651 2662 2626 2646 0 -6.42(-0.24%)
May 07, 2013 2648 2661 2640 2653 0 +4.02(+0.15%)
May 06, 2013 2639 2659 2629 2649 0 +10.42(+0.39%)
May 03, 2013 2648 2652 2628 2638 0 +4.86(+0.18%)
May 02, 2013 2627 2654 2611 2633 0 +13.69(+0.52%)
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