Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Sep 26, 2016 3627 3674 3617 3659 0 +23.34(+0.64%) Sep 23, 2016 3606 3656 3577 3636 0 +6.77(+0.19%) Sep 22, 2016 3569 3645 3567 3629 0 +76.62(+2.16%) Sep 21, 2016 3521 3560 3470 3553 0 +30.34(+0.86%) Sep 20, 2016 3526 3547 3503 3522 0 +6.35(+0.18%) Sep 19, 2016 3494 3524 3482 3516 0 +28.16(+0.81%) Sep 16, 2016 3473 3503 3462 3488 0 +2.04(+0.06%) Sep 15, 2016 3474 3494 3454 3486 0 +7.55(+0.22%) Sep 14, 2016 3479 3505 3461 3478 0 +5.32(+0.15%) Sep 13, 2016 3529 3548 3466 3473 0 -92.46(-2.59%) Sep 12, 2016 3539 3594 3512 3565 0 +4.92(+0.14%) Sep 09, 2016 3644 3665 3556 3560 0 -114.82(-3.12%) Sep 08, 2016 3704 3710 3666 3675 0 -44.60(-1.20%) Sep 07, 2016 3693 3728 3672 3720 0 +25.28(+0.68%) Sep 06, 2016 3700 3718 3638 3695 0 -4.10(-0.11%) Sep 02, 2016 3699 3699 3699 3699 0 +26.20(+0.71%) Sep 01, 2016 3653 3698 3633 3672 0 +21.94(+0.60%) Aug 31, 2016 3644 3677 3624 3651 0 +2.66(+0.07%) Aug 30, 2016 3676 3682 3615 3648 0 -26.48(-0.72%) Aug 29, 2016 3651 3685 3644 3674 0 +34.77(+0.96%) Aug 26, 2016 3664 3695 3603 3640 0 -21.72(-0.59%) Aug 25, 2016 3647 3695 3638 3661 0 +19.43(+0.53%) Aug 24, 2016 3679 3683 3627 3642 0 -35.95(-0.98%) Aug 23, 2016 3700 3707 3670 3678 0 -15.71(-0.43%) Aug 22, 2016 3671 3704 3655 3694 0 +33.35(+0.91%) Aug 19, 2016 3685 3695 3637 3660 0 -31.29(-0.85%) Aug 18, 2016 3710 3716 3674 3691 0 -16.05(-0.43%) Aug 17, 2016 3705 3721 3675 3708 0 +9.29(+0.25%) Aug 16, 2016 3716 3724 3680 3698 0 -28.95(-0.78%) Aug 15, 2016 3758 3768 3717 3727 0 -26.46(-0.70%) Aug 12, 2016 3744 3802 3729 3754 0 +11.76(+0.31%) Aug 11, 2016 3755 3772 3712 3742 0 -16.89(-0.45%) Aug 10, 2016 3755 3777 3737 3759 0 +2.56(+0.07%) Aug 09, 2016 3725 3764 3694 3756 0 +28.73(+0.77%) Aug 08, 2016 3746 3773 3714 3727 0 -23.03(-0.61%) Aug 05, 2016 3751 3794 3705 3750 0 +3.59(+0.10%) Aug 04, 2016 3771 3784 3715 3747 0 -27.26(-0.72%) Aug 03, 2016 3807 3815 3739 3774 0 -34.13(-0.90%) Aug 02, 2016 3866 3880 3788 3808 0 -75.51(-1.94%) Aug 01, 2016 3863 3891 3839 3884 0 +20.59(+0.53%) Jul 29, 2016 3852 3934 3822 3863 0 -7.33(-0.19%) Jul 28, 2016 3913 3945 3814 3871 0 -76.53(-1.94%) Jul 27, 2016 3965 3976 3913 3947 0 -22.62(-0.57%) Jul 26, 2016 3990 4000 3952 3970 0 -20.68(-0.52%) Jul 25, 2016 4027 4043 3958 3990 0 -29.84(-0.74%) Jul 22, 2016 3967 4042 3958 4020 0 +51.74(+1.30%) Jul 21, 2016 3981 3990 3936 3968 0 -18.66(-0.47%) Jul 20, 2016 3989 4003 3956 3987 0 +0.60(+0.02%) Jul 19, 2016 3973 3989 3937 3987 0 +10.77(+0.27%) Jul 18, 2016 3986 3998 3955 3976 0 -5.90(-0.15%) Jul 15, 2016 4012 4022 3953 3982 0 -30.64(-0.76%) Jul 14, 2016 4059 4066 3982 4012 0 -44.32(-1.09%) Jul 13, 2016 4048 4069 4018 4057 0 +17.16(+0.42%) Jul 12, 2016 4050 4063 3997 4039 0 -11.86(-0.29%) Jul 11, 2016 4064 4075 4010 4051 0 -0.75(-0.02%) Jul 08, 2016 4052 4062 3997 4052 0 +55.88(+1.40%) Jul 07, 2016 4049 4054 3970 3996 0 -75.97(-1.87%) Jul 06, 2016 4072 4072 4072 4072 0 -11.11(-0.27%) Jul 05, 2016 3997 4087 3992 4083 0 +83.74(+2.09%) 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.