REIT - Industrial Sector (CIX: MSECTOR444)
2,891.37   -7.29 (-0.25%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 2903 2914 2880 2891 0 -7.29(-0.25%)
Dec 18, 2014 2890 2904 2862 2899 0 +29.33(+1.02%)
Dec 17, 2014 2823 2871 2804 2869 0 +58.33(+2.08%)
Dec 16, 2014 2811 2820 2811 2811 0 -11.72(-0.42%)
Dec 15, 2014 2869 2878 2815 2823 0 -40.43(-1.41%)
Dec 12, 2014 2887 2914 2861 2863 0 -35.87(-1.24%)
Dec 11, 2014 2921 2928 2893 2899 0 -24.18(-0.83%)
Dec 10, 2014 2933 2950 2907 2923 0 -13.54(-0.46%)
Dec 09, 2014 2906 2950 2901 2937 0 +12.71(+0.43%)
Dec 08, 2014 2906 2944 2902 2924 0 +17.64(+0.61%)
Dec 05, 2014 2908 2919 2881 2906 0 -10.37(-0.36%)
Dec 04, 2014 2908 2926 2886 2917 0 -0.14(-0.00%)
Dec 03, 2014 2919 2933 2898 2917 0 -0.87(-0.03%)
Dec 02, 2014 2914 2929 2891 2918 0 +3.83(+0.13%)
Dec 01, 2014 2926 2947 2906 2914 0 -18.81(-0.64%)
Nov 28, 2014 2934 2973 2926 2933 0 +8.76(+0.30%)
Nov 26, 2014 2924 2924 2924 2924 0 +32.00(+1.11%)
Nov 25, 2014 2893 2903 2879 2892 0 +3.30(+0.11%)
Nov 24, 2014 2892 2910 2879 2889 0 +5.00(+0.17%)
Nov 21, 2014 2877 2890 2861 2884 0 +27.63(+0.97%)
Nov 20, 2014 2854 2866 2842 2856 0 -3.07(-0.11%)
Nov 19, 2014 2892 2901 2854 2859 0 -36.36(-1.26%)
Nov 18, 2014 2896 2908 2880 2895 0 +2.02(+0.07%)
Nov 17, 2014 2885 2909 2879 2893 0 +11.02(+0.38%)
Nov 14, 2014 2903 2918 2875 2882 0 -25.58(-0.88%)
Nov 13, 2014 2898 2917 2886 2908 0 +17.61(+0.61%)
Nov 12, 2014 2908 2919 2884 2890 0 -19.67(-0.68%)
Nov 11, 2014 2921 2927 2898 2910 0 -12.07(-0.41%)
Nov 10, 2014 2891 2925 2886 2922 0 +29.37(+1.02%)
Nov 07, 2014 2899 2908 2874 2893 0 -3.13(-0.11%)
Nov 06, 2014 2913 2926 2891 2896 0 -15.18(-0.52%)
Nov 05, 2014 2910 2923 2888 2911 0 +5.44(+0.19%)
Nov 04, 2014 2903 2918 2882 2906 0 -2.90(-0.10%)
Nov 03, 2014 2889 2920 2872 2909 0 +17.45(+0.60%)
Oct 31, 2014 2871 2897 2831 2891 0 +59.64(+2.11%)
Oct 30, 2014 2811 2842 2800 2831 0 +0.18(+0.01%)
Oct 28, 2014 2822 2834 2806 2831 0 +10.78(+0.38%)
Oct 27, 2014 2784 2822 2783 2821 0 +34.85(+1.25%)
Oct 24, 2014 2797 2808 2770 2786 0 -12.19(-0.44%)
Oct 23, 2014 2794 2810 2774 2798 0 +26.58(+0.96%)
Oct 21, 2014 2748 2774 2731 2771 0 +32.41(+1.18%)
Oct 20, 2014 2709 2741 2702 2739 0 +30.80(+1.14%)
Oct 17, 2014 2708 2714 2706 2708 0 +16.65(+0.62%)
Oct 16, 2014 2670 2704 2656 2691 0 -0.25(-0.01%)
Oct 15, 2014 2685 2715 2656 2692 0 -12.26(-0.45%)
Oct 14, 2014 2660 2722 2654 2704 0 +50.33(+1.90%)
Oct 13, 2014 2645 2679 2636 2654 0 +10.10(+0.38%)
Oct 10, 2014 2658 2679 2637 2643 0 -10.44(-0.39%)
Oct 09, 2014 2651 2682 2642 2654 0 +3.56(+0.13%)
Oct 08, 2014 2593 2654 2587 2650 0 +60.76(+2.35%)
Oct 07, 2014 2604 2615 2587 2590 0 -16.78(-0.64%)
Oct 06, 2014 2611 2630 2601 2606 0 -3.22(-0.12%)
Oct 03, 2014 2608 2624 2585 2610 0 +15.43(+0.59%)
Oct 02, 2014 2594 2612 2577 2594 0 -0.36(-0.01%)
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