REIT - Industrial Sector (CIX: MSECTOR444)
3,011.80   -30.35 (-1.00%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 3046 3055 2999 3012 0 -30.35(-1.00%)
May 28, 2015 3056 3068 3025 3042 0 -11.49(-0.38%)
May 27, 2015 3027 3060 3019 3054 0 +28.93(+0.96%)
May 26, 2015 3035 3040 3008 3025 0 -15.42(-0.51%)
May 22, 2015 3040 3040 3040 3040 0 +2.92(+0.10%)
May 21, 2015 3059 3071 3023 3037 0 -20.92(-0.68%)
May 20, 2015 3067 3082 3049 3058 0 -7.92(-0.26%)
May 19, 2015 3081 3092 3054 3066 0 -22.24(-0.72%)
May 18, 2015 3084 3106 3070 3088 0 -7.85(-0.25%)
May 15, 2015 3060 3100 3051 3096 0 +44.46(+1.46%)
May 14, 2015 3001 3056 2994 3052 0 +65.18(+2.18%)
May 13, 2015 3027 3050 2976 2987 0 -31.68(-1.05%)
May 12, 2015 3000 3030 2954 3018 0 +24.96(+0.83%)
May 11, 2015 3033 3045 2984 2993 0 -44.45(-1.46%)
May 08, 2015 3005 3066 2995 3038 0 +61.38(+2.06%)
May 07, 2015 2925 2987 2914 2976 0 +60.35(+2.07%)
May 06, 2015 2928 2944 2894 2916 0 +2.09(+0.07%)
May 05, 2015 2959 2972 2903 2914 0 -57.02(-1.92%)
May 04, 2015 2967 2989 2960 2971 0 +11.27(+0.38%)
May 01, 2015 2935 2990 2931 2960 0 +28.19(+0.96%)
Apr 30, 2015 2936 2960 2907 2931 0 -6.52(-0.22%)
Apr 29, 2015 2980 2994 2925 2938 0 -63.84(-2.13%)
Apr 28, 2015 3007 3020 2979 3002 0 -12.65(-0.42%)
Apr 27, 2015 3034 3047 3005 3014 0 -12.31(-0.41%)
Apr 24, 2015 3024 3048 3005 3027 0 +12.10(+0.40%)
Apr 23, 2015 3010 3029 2996 3015 0 +3.06(+0.10%)
Apr 22, 2015 3007 3022 2996 3012 0 +7.46(+0.25%)
Apr 21, 2015 3002 3019 2984 3004 0 +11.36(+0.38%)
Apr 20, 2015 2976 3003 2966 2993 0 +21.33(+0.72%)
Apr 17, 2015 2981 2992 2952 2971 0 -20.98(-0.70%)
Apr 16, 2015 2976 3005 2963 2992 0 +8.43(+0.28%)
Apr 15, 2015 3009 3021 2980 2984 0 -20.05(-0.67%)
Apr 14, 2015 3007 3029 2994 3004 0 +6.63(+0.22%)
Apr 13, 2015 3017 3033 2995 2997 0 -20.91(-0.69%)
Apr 10, 2015 3038 3062 3007 3018 0 -0.08(-0.00%)
Apr 09, 2015 3067 3078 3007 3018 0 -56.34(-1.83%)
Apr 08, 2015 3072 3084 3062 3075 0 +5.56(+0.18%)
Apr 07, 2015 3107 3110 3064 3069 0 -37.86(-1.22%)
Apr 06, 2015 3087 3117 3080 3107 0 +26.20(+0.85%)
Apr 02, 2015 3081 3081 3081 3081 0 +18.66(+0.61%)
Apr 01, 2015 3086 3098 3040 3062 0 -19.94(-0.65%)
Mar 31, 2015 3105 3124 3073 3082 0 -28.30(-0.91%)
Mar 30, 2015 3078 3117 3067 3110 0 +39.33(+1.28%)
Mar 27, 2015 3069 3090 3050 3071 0 -1.75(-0.06%)
Mar 26, 2015 3071 3097 3057 3073 0 -10.62(-0.34%)
Mar 25, 2015 3129 3142 3078 3083 0 -41.77(-1.34%)
Mar 24, 2015 3157 3170 3123 3125 0 -33.67(-1.07%)
Mar 23, 2015 3144 3183 3123 3159 0 +12.22(+0.39%)
Mar 20, 2015 3073 3152 3063 3147 0 +85.46(+2.79%)
Mar 19, 2015 3049 3081 3040 3061 0 +8.34(+0.27%)
Mar 18, 2015 2996 3062 2968 3053 0 +56.78(+1.90%)
Mar 17, 2015 2993 3014 2977 2996 0 -1.25(-0.04%)
Mar 16, 2015 2980 3017 2974 2997 0 +25.56(+0.86%)
Mar 13, 2015 2980 2989 2945 2972 0 -4.73(-0.16%)
Mar 12, 2015 2939 2983 2932 2976 0 +43.82(+1.49%)
Mar 11, 2015 2931 2959 2915 2933 0 -3.55(-0.12%)
Mar 10, 2015 2941 2963 2918 2936 0 -11.46(-0.39%)
Mar 09, 2015 2960 2980 2938 2948 0 +2.38(+0.08%)
Mar 06, 2015 2996 3002 2924 2945 0 -101.00(-3.32%)
Mar 05, 2015 3042 3071 3028 3046 0 +9.54(+0.31%)
Mar 04, 2015 3037 3076 3027 3037 0 -33.98(-1.11%)
Mar 03, 2015 3072 3074 3063 3071 0 -10.91(-0.35%)
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