REIT - Industrial Sector (CIX: MSECTOR444)
2,979.94   -49.85 (-1.65%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Sep 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2015 2996 3028 2957 2980 0 -49.85(-1.65%)
Aug 31, 2015 3095 3109 3026 3030 0 -67.65(-2.18%)
Aug 28, 2015 3106 3118 3078 3097 0 -10.83(-0.35%)
Aug 27, 2015 3067 3144 3043 3108 0 +62.88(+2.06%)
Aug 26, 2015 3016 3055 2978 3045 0 +80.59(+2.72%)
Aug 25, 2015 3118 3150 2960 2965 0 -77.43(-2.55%)
Aug 24, 2015 3071 3172 3029 3042 0 -159.21(-4.97%)
Aug 21, 2015 3235 3256 3200 3201 0 -49.58(-1.53%)
Aug 20, 2015 3255 3282 3239 3251 0 -16.83(-0.51%)
Aug 19, 2015 3258 3285 3246 3268 0 -6.86(-0.21%)
Aug 18, 2015 3262 3283 3252 3275 0 +9.01(+0.28%)
Aug 17, 2015 3246 3269 3228 3266 0 +22.02(+0.68%)
Aug 14, 2015 3208 3249 3190 3244 0 +29.37(+0.91%)
Aug 13, 2015 3188 3232 3170 3214 0 +19.76(+0.62%)
Aug 12, 2015 3169 3197 3155 3195 0 +16.61(+0.52%)
Aug 11, 2015 3151 3199 3143 3178 0 +22.43(+0.71%)
Aug 10, 2015 3191 3201 3144 3156 0 -19.34(-0.61%)
Aug 07, 2015 3160 3187 3143 3175 0 +16.64(+0.53%)
Aug 06, 2015 3141 3167 3111 3158 0 +15.64(+0.50%)
Aug 05, 2015 3161 3175 3131 3143 0 -7.86(-0.25%)
Aug 04, 2015 3124 3183 3112 3150 0 -3.01(-0.10%)
Aug 03, 2015 3139 3162 3130 3153 0 +16.35(+0.52%)
Jul 31, 2015 3128 3167 3112 3137 0 +27.80(+0.89%)
Jul 30, 2015 3105 3121 3073 3109 0 +5.68(+0.18%)
Jul 29, 2015 3091 3113 3072 3104 0 +12.30(+0.40%)
Jul 28, 2015 3091 3108 3069 3091 0 -0.01(-0.00%)
Jul 27, 2015 3085 3109 3075 3091 0 +6.17(+0.20%)
Jul 24, 2015 3072 3103 3061 3085 0 +10.94(+0.36%)
Jul 23, 2015 3094 3102 3052 3074 0 -18.14(-0.59%)
Jul 22, 2015 3079 3104 3077 3092 0 +13.03(+0.42%)
Jul 21, 2015 3087 3102 3066 3079 0 -3.68(-0.12%)
Jul 20, 2015 3063 3093 3046 3083 0 +19.38(+0.63%)
Jul 17, 2015 3080 3085 3050 3064 0 -21.62(-0.70%)
Jul 16, 2015 3070 3093 3063 3085 0 +24.20(+0.79%)
Jul 15, 2015 3049 3078 3029 3061 0 +1.93(+0.06%)
Jul 14, 2015 3050 3072 3030 3059 0 +12.67(+0.42%)
Jul 13, 2015 3062 3089 3027 3046 0 +2.07(+0.07%)
Jul 10, 2015 3020 3066 3009 3044 0 +36.49(+1.21%)
Jul 09, 2015 3021 3041 2999 3008 0 -5.22(-0.17%)
Jul 08, 2015 2993 3030 2983 3013 0 +3.15(+0.10%)
Jul 07, 2015 2970 3024 2960 3010 0 +50.58(+1.71%)
Jul 06, 2015 2933 2967 2926 2959 0 +13.84(+0.47%)
Jul 02, 2015 2946 2946 2946 2946 0 +8.53(+0.29%)
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