Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Industrial Sector (CIX: MSECTOR444 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 -1.76(-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 +85.47(+2.79%)
Mar 19, 2015 3049 3081 3040 3061 0 +8.34(+0.27%)
Mar 18, 2015 2996 3062 2968 3053 0 +56.77(+1.89%)
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 -4.72(-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 -11.47(-0.39%)
Mar 09, 2015 2960 2980 2938 2948 0 +2.38(+0.08%)
Mar 06, 2015 2996 3002 2924 2945 0 -100.99(-3.32%)
Mar 05, 2015 3042 3071 3028 3046 0 +9.53(+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 +2.15(+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 3126 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 -7.55(-0.24%)
Feb 03, 2015 3169 3194 3135 3187 0 +16.98(+0.54%)
Feb 02, 2015 3169 3184 3110 3170 0 +3.55(+0.11%)
Jan 30, 2015 3215 3220 3165 3167 0 -57.16(-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 -21.74(-0.68%)
Jan 22, 2015 3168 3223 3159 3217 0 +60.44(+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 3076 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 +11.79(+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%)
Jan 02, 2015 2904 2933 2895 2926 0 +30.89(+1.07%)
Dec 31, 2014 2895 2895 2895 2895 0 -50.19(-1.70%)
Dec 30, 2014 2950 2968 2937 2946 0 -7.64(-0.26%)
Dec 29, 2014 2933 2966 2930 2953 0 +15.79(+0.54%)
Dec 26, 2014 2930 2951 2924 2937 0 +12.69(+0.43%)
Dec 24, 2014 2925 2925 2925 2925 0 -13.56(-0.46%)
Dec 23, 2014 2947 2959 2928 2938 0 -0.99(-0.03%)
Dec 22, 2014 2898 2942 2893 2939 0 +47.94(+1.66%)
Dec 19, 2014 2903 2914 2880 2891 0 -7.29(-0.25%)
Dec 18, 2014 2890 2904 2862 2899 0 +29.34(+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 -35.88(-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 -10.36(-0.36%)
Dec 04, 2014 2908 2926 2886 2917 0 -0.15(-0.01%)
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 +27.64(+0.97%)
Nov 20, 2014 2854 2866 2842 2856 0 -3.07(-0.11%)
Nov 19, 2014 2892 2901 2854 2859 0 -36.37(-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 +5.43(+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 +10.79(+0.38%)
Oct 27, 2014 2784 2822 2783 2821 0 +34.85(+1.25%)
Oct 24, 2014 2797 2808 2770 2786 0 -12.20(-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 -0.24(-0.01%)
Oct 15, 2014 2685 2715 2656 2692 0 -12.27(-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 2644 0 -10.44(-0.39%)
Oct 09, 2014 2651 2682 2642 2654 0 +3.55(+0.13%)
Oct 08, 2014 2593 2654 2587 2650 0 +60.77(+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%)
Oct 01, 2014 2589 2617 2580 2595 0 +3.66(+0.14%)
Sep 30, 2014 2602 2615 2576 2591 0 -10.64(-0.41%)
Sep 29, 2014 2577 2603 2562 2602 0 +11.29(+0.44%)
Sep 26, 2014 2561 2594 2553 2590 0 +24.78(+0.97%)
Sep 25, 2014 2565 2575 2548 2565 0 -34.30(-1.32%)
Sep 19, 2014 2610 2622 2595 2600 0 +0.56(+0.02%)
Sep 18, 2014 2625 2632 2592 2599 0 -24.80(-0.95%)
Sep 17, 2014 2640 2660 2618 2624 0 -6.20(-0.24%)
Sep 16, 2014 2611 2642 2606 2630 0 +16.94(+0.65%)
Sep 15, 2014 2623 2636 2599 2613 0 -11.15(-0.42%)
Sep 12, 2014 2700 2702 2612 2624 0 -82.94(-3.06%)
Sep 11, 2014 2704 2718 2690 2707 0 -12.77(-0.47%)
Sep 10, 2014 2735 2753 2713 2720 0 -37.57(-1.36%)
Sep 09, 2014 2772 2774 2748 2758 0 -15.34(-0.55%)
Sep 08, 2014 2773 2787 2759 2773 0 +0.24(+0.01%)
Sep 05, 2014 2743 2776 2740 2773 0 +30.78(+1.12%)
Sep 04, 2014 2751 2760 2729 2742 0 -11.40(-0.41%)
Sep 03, 2014 2755 2767 2739 2753 0 +6.10(+0.22%)
Sep 02, 2014 2743 2754 2732 2747 0 +9.18(+0.34%)
Aug 29, 2014 2738 2738 2738 0 +11.46(+0.42%)
Aug 28, 2014 2726 2737 2720 2727 0 -3.89(-0.14%)
Aug 27, 2014 2729 2739 2720 2731 0 +4.70(+0.17%)
Aug 26, 2014 2736 2744 2721 2726 0 -3.41(-0.12%)
Aug 25, 2014 2749 2753 2721 2729 0 -15.30(-0.56%)
Aug 22, 2014 2774 2776 2736 2745 0 -34.32(-1.24%)
Aug 21, 2014 2789 2800 2772 2779 0 -4.13(-0.15%)
Aug 20, 2014 2770 2793 2753 2783 0 +12.60(+0.45%)
Aug 19, 2014 2763 2782 2753 2770 0 +9.19(+0.33%)
Aug 18, 2014 2753 2766 2740 2761 0 +25.34(+0.93%)
Aug 15, 2014 2756 2762 2724 2736 0 -9.69(-0.35%)
Aug 14, 2014 2759 2766 2733 2746 0 -6.01(-0.22%)
Aug 13, 2014 2723 2758 2718 2752 0 +35.74(+1.32%)
Aug 12, 2014 2718 2738 2709 2716 0 -1.26(-0.05%)
Aug 11, 2014 2704 2729 2699 2717 0 +12.80(+0.47%)
Aug 08, 2014 2692 2708 2674 2704 0 +20.10(+0.75%)
Aug 07, 2014 2692 2706 2675 2684 0 -4.30(-0.16%)
Aug 06, 2014 2674 2707 2667 2689 0 +12.74(+0.48%)
Aug 05, 2014 2687 2706 2669 2676 0 -20.25(-0.75%)
Aug 04, 2014 2692 2704 2667 2696 0 +5.59(+0.21%)
Aug 01, 2014 2687 2712 2677 2690 0 +3.89(+0.14%)
Jul 31, 2014 2713 2731 2675 2687 0 -39.98(-1.47%)
Jul 23, 2014 2718 2738 2711 2727 0 +12.54(+0.46%)
Jul 22, 2014 2711 2726 2703 2714 0 +14.49(+0.54%)
Jul 21, 2014 2702 2714 2690 2699 0 -8.11(-0.30%)
Jul 18, 2014 2684 2711 2675 2708 0 +25.50(+0.95%)
Jul 17, 2014 2684 2697 2675 2682 0 -11.76(-0.44%)
Jul 16, 2014 2694 2702 2676 2694 0 +3.30(+0.12%)
Jul 15, 2014 2692 2704 2678 2691 0 -1.13(-0.04%)
Jul 14, 2014 2683 2695 2670 2692 0 +16.95(+0.63%)
Jul 11, 2014 2679 2685 2660 2675 0 -2.29(-0.09%)
Jul 10, 2014 2656 2685 2649 2677 0 +11.52(+0.43%)
Jul 09, 2014 2670 2675 2648 2666 0 -0.91(-0.03%)
Jul 08, 2014 2665 2680 2655 2666 0 +4.57(+0.17%)
Jul 07, 2014 2663 2678 2654 2662 0 -0.93(-0.03%)
Jul 03, 2014 2663 2663 2663 0 -14.19(-0.53%)
Jul 02, 2014 2677 2684 2655 2677 0 -5.78(-0.22%)
Jul 01, 2014 2676 2695 2657 2683 0 +13.56(+0.51%)
Jun 30, 2014 2670 2682 2650 2669 0 -7.88(-0.29%)
Jun 27, 2014 2638 2683 2636 2677 0 +34.53(+1.31%)
Jun 26, 2014 2646 2652 2633 2643 0 -6.57(-0.25%)
Jun 25, 2014 2656 2669 2640 2649 0 -10.47(-0.39%)
Jun 24, 2014 2658 2677 2651 2660 0 +0.00(+0.00%)
Jun 23, 2014 2677 2688 2657 2660 0 -16.03(-0.60%)
Jun 20, 2014 2674 2684 2656 2676 0 +2.32(+0.09%)
Jun 19, 2014 2663 2684 2650 2673 0 +13.71(+0.52%)
Jun 18, 2014 2645 2666 2628 2660 0 +12.03(+0.45%)
Jun 17, 2014 2628 2653 2620 2648 0 +12.22(+0.46%)
Jun 16, 2014 2641 2660 2624 2635 0 -4.20(-0.16%)
Jun 13, 2014 2640 2648 2617 2640 0 +2.45(+0.09%)
Jun 12, 2014 2642 2650 2617 2637 0 -6.26(-0.24%)
Jun 11, 2014 2647 2658 2628 2643 0 -25.71(-0.96%)
Jun 10, 2014 2669 2683 2656 2669 0 -24.51(-0.91%)
Jun 06, 2014 2718 2724 2682 2694 0 -19.70(-0.73%)
Jun 05, 2014 2665 2717 2659 2713 0 +48.80(+1.83%)
Jun 04, 2014 2646 2671 2639 2664 0 +11.88(+0.45%)
Jun 03, 2014 2658 2667 2641 2653 0 -7.91(-0.30%)
Jun 02, 2014 2654 2670 2644 2660 0 +5.54(+0.21%)
May 30, 2014 2633 2663 2628 2655 0 +22.03(+0.84%)
May 29, 2014 2634 2647 2620 2633 0 -0.63(-0.02%)
May 28, 2014 2650 2655 2620 2634 0 -19.40(-0.73%)
May 27, 2014 2642 2658 2633 2653 0 +19.40(+0.74%)
May 23, 2014 2634 2634 2634 0 +10.51(+0.40%)
May 22, 2014 2625 2635 2610 2623 0 +0.18(+0.01%)
May 21, 2014 2636 2644 2612 2623 0 -13.28(-0.50%)
May 20, 2014 2650 2660 2624 2636 0 -13.09(-0.49%)
May 19, 2014 2647 2657 2628 2649 0 -4.09(-0.15%)
May 16, 2014 2621 2655 2610 2653 0 +20.82(+0.79%)
May 15, 2014 2639 2648 2607 2632 0 -12.77(-0.48%)
May 14, 2014 2638 2656 2621 2645 0 +9.22(+0.35%)
May 13, 2014 2659 2684 2616 2636 0 -20.37(-0.77%)
May 12, 2014 2650 2670 2640 2656 0 +13.32(+0.50%)
May 09, 2014 2629 2657 2617 2643 0 +11.86(+0.45%)
May 08, 2014 2635 2652 2614 2631 0 -11.69(-0.44%)
May 07, 2014 2621 2652 2610 2643 0 +33.28(+1.28%)
May 06, 2014 2605 2623 2589 2610 0 -8.23(-0.31%)
May 05, 2014 2599 2623 2592 2618 0 +7.78(+0.30%)
May 02, 2014 2613 2631 2585 2610 0 -34.83(-1.32%)
May 01, 2014 2640 2655 2604 2645 0 +3.73(+0.14%)
Apr 30, 2014 2633 2646 2617 2641 0 +5.00(+0.19%)
Apr 29, 2014 2646 2658 2622 2636 0 +6.98(+0.27%)
Apr 28, 2014 2618 2635 2602 2629 0 +19.75(+0.76%)
Apr 25, 2014 2620 2625 2603 2609 0 -14.37(-0.55%)
Apr 24, 2014 2619 2630 2605 2624 0 +6.50(+0.25%)
Apr 23, 2014 2625 2629 2600 2617 0 -7.03(-0.27%)
Apr 22, 2014 2617 2631 2600 2624 0 +6.41(+0.24%)
Apr 21, 2014 2609 2624 2597 2618 0 +12.70(+0.49%)
Apr 17, 2014 2605 2605 2605 0 -1.56(-0.06%)
Apr 16, 2014 2596 2616 2582 2607 0 +18.40(+0.71%)
Apr 15, 2014 2559 2596 2550 2588 0 +32.62(+1.28%)
Apr 14, 2014 2549 2565 2530 2556 0 +22.28(+0.88%)
Apr 11, 2014 2544 2570 2531 2534 0 -23.48(-0.92%)
Apr 10, 2014 2587 2603 2550 2557 0 -21.92(-0.85%)
Apr 09, 2014 2587 2596 2555 2579 0 -5.99(-0.23%)
Apr 08, 2014 2568 2594 2555 2585 0 +15.32(+0.60%)
Apr 07, 2014 2565 2592 2555 2570 0 +3.69(+0.14%)
Apr 04, 2014 2579 2594 2554 2566 0 -0.88(-0.03%)
Apr 03, 2014 2565 2577 2547 2567 0 -2.03(-0.08%)
Apr 02, 2014 2566 2580 2548 2569 0 -3.17(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback