REIT - Industrial Sector (CIX: MSECTOR444)
3,079.02   +7.96 (+0.26%)
Streaming Delayed Price  /  Updated: 10:03 AM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 3062 3114 3056 3082 0 +15.56(+0.51%)
Feb 27, 2015 3056 3076 3034 3066 0 +15.06(+0.49%)
Feb 26, 2015 3064 3071 3037 3051 0 -33.07(-1.07%)
Feb 25, 2015 3079 3116 3066 3084 0 +2.14(+0.07%)
Feb 24, 2015 3111 3119 3070 3082 0 -42.61(-1.36%)
Feb 23, 2015 3110 3135 3096 3125 0 +21.23(+0.68%)
Feb 20, 2015 3079 3122 3067 3103 0 +35.29(+1.15%)
Feb 19, 2015 3116 3127 3057 3068 0 -61.84(-1.98%)
Feb 18, 2015 3117 3135 3081 3130 0 +15.08(+0.48%)
Feb 17, 2015 3126 3148 3098 3115 0 -10.70(-0.34%)
Feb 13, 2015 3126 3126 3126 3126 0 -30.38(-0.96%)
Feb 12, 2015 3130 3163 3116 3156 0 +29.57(+0.95%)
Feb 11, 2015 3137 3153 3106 3126 0 -5.38(-0.17%)
Feb 10, 2015 3129 3142 3094 3132 0 +15.31(+0.49%)
Feb 09, 2015 3146 3159 3111 3116 0 -34.16(-1.08%)
Feb 06, 2015 3215 3217 3128 3151 0 -76.82(-2.38%)
Feb 05, 2015 3184 3234 3173 3227 0 +47.64(+1.50%)
Feb 04, 2015 3175 3196 3146 3180 0 -7.56(-0.24%)
Feb 03, 2015 3169 3194 3135 3187 0 +16.98(+0.54%)
Feb 02, 2015 3169 3184 3110 3170 0 +3.56(+0.11%)
Jan 30, 2015 3215 3220 3165 3167 0 -57.17(-1.77%)
Jan 29, 2015 3213 3232 3186 3224 0 +13.74(+0.43%)
Jan 28, 2015 3238 3264 3205 3210 0 -14.73(-0.46%)
Jan 27, 2015 3211 3245 3202 3225 0 +2.05(+0.06%)
Jan 26, 2015 3194 3224 3176 3223 0 +27.11(+0.85%)
Jan 23, 2015 3212 3235 3184 3196 0 -21.75(-0.68%)
Jan 22, 2015 3168 3223 3159 3217 0 +60.45(+1.91%)
Jan 21, 2015 3161 3171 3139 3157 0 -12.14(-0.38%)
Jan 20, 2015 3186 3199 3155 3169 0 -3.72(-0.12%)
Jan 16, 2015 3132 3178 3116 3173 0 +42.48(+1.36%)
Jan 15, 2015 3130 3131 3112 3130 0 +12.31(+0.39%)
Jan 14, 2015 3087 3126 3075 3118 0 +13.81(+0.44%)
Jan 13, 2015 3104 3104 3104 3104 0 +12.00(+0.39%)
Jan 12, 2015 3081 3107 3074 3092 0 +11.78(+0.38%)
Jan 09, 2015 3082 3097 3040 3081 0 -2.82(-0.09%)
Jan 08, 2015 3054 3094 3038 3083 0 +36.26(+1.19%)
Jan 07, 2015 3004 3052 2981 3047 0 +52.88(+1.77%)
Jan 06, 2015 2971 3006 2957 2994 0 +39.21(+1.33%)
Jan 05, 2015 2916 2967 2906 2955 0 +28.68(+0.98%)
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