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 (%) May 31, 2016 3897 3909 3846 3882 0 -6.86(-0.18%) May 27, 2016 3889 3889 3889 3889 0 +13.00(+0.34%) May 26, 2016 3871 3898 3849 3876 0 +2.11(+0.05%) May 25, 2016 3877 3893 3833 3874 0 -2.03(-0.05%) May 24, 2016 3851 3902 3839 3876 0 +38.08(+0.99%) May 23, 2016 3845 3858 3819 3838 0 -0.57(-0.01%) May 20, 2016 3811 3851 3789 3839 0 +48.35(+1.28%) May 19, 2016 3803 3840 3762 3790 0 -63.01(-1.64%) May 18, 2016 3897 3915 3812 3853 0 -56.79(-1.45%) May 17, 2016 3979 3991 3882 3910 0 -88.28(-2.21%) May 16, 2016 3963 4020 3945 3998 0 +55.49(+1.41%) May 13, 2016 3971 3981 3925 3943 0 -24.29(-0.61%) May 12, 2016 3911 3984 3871 3967 0 +68.34(+1.75%) May 11, 2016 3973 3976 3867 3899 0 -74.94(-1.89%) May 10, 2016 3980 3997 3945 3974 0 +7.76(+0.20%) May 09, 2016 3944 3975 3924 3966 0 +29.30(+0.74%) May 06, 2016 3892 3949 3873 3937 0 +45.00(+1.16%) May 05, 2016 3855 3907 3835 3892 0 +25.57(+0.66%) May 04, 2016 3777 3899 3771 3866 0 +70.41(+1.85%) May 03, 2016 3770 3822 3754 3796 0 +15.05(+0.40%) May 02, 2016 3695 3796 3689 3781 0 +93.64(+2.54%) Apr 29, 2016 3737 3754 3646 3687 0 -50.79(-1.36%) Apr 28, 2016 3712 3771 3709 3738 0 +11.03(+0.30%) Apr 27, 2016 3784 3793 3690 3727 0 -76.71(-2.02%) Apr 26, 2016 3817 3837 3778 3804 0 -5.66(-0.15%) Apr 25, 2016 3760 3813 3743 3809 0 +29.77(+0.79%) Apr 22, 2016 3759 3789 3733 3780 0 +29.49(+0.79%) Apr 21, 2016 3849 3863 3742 3750 0 -95.58(-2.49%) Apr 20, 2016 3878 3889 3827 3846 0 -28.99(-0.75%) Apr 19, 2016 3968 3974 3857 3875 0 -86.05(-2.17%) Apr 18, 2016 3915 3967 3893 3961 0 +43.87(+1.12%) Apr 15, 2016 3896 3933 3882 3917 0 +22.53(+0.58%) Apr 14, 2016 3947 3961 3872 3894 0 -62.21(-1.57%) Apr 13, 2016 4028 4031 3931 3956 0 -54.57(-1.36%) Apr 12, 2016 3974 4021 3958 4011 0 +44.40(+1.12%) Apr 11, 2016 4001 4010 3959 3967 0 -25.99(-0.65%) Apr 08, 2016 3988 4017 3969 3993 0 +15.03(+0.38%) Apr 07, 2016 3975 3996 3947 3978 0 -6.37(-0.16%) Apr 06, 2016 3974 3992 3932 3984 0 +6.49(+0.16%) Apr 05, 2016 3989 4016 3964 3977 0 -30.18(-0.75%) Apr 04, 2016 4001 4024 3971 4008 0 +7.82(+0.20%) Apr 01, 2016 3990 4016 3963 4000 0 +0.79(+0.02%) Mar 31, 2016 3973 4010 3964 3999 0 +29.98(+0.76%) Mar 30, 2016 3992 4001 3959 3969 0 -15.80(-0.40%) Mar 29, 2016 3921 3987 3903 3985 0 +65.70(+1.68%) Mar 28, 2016 3881 3938 3878 3919 0 +48.78(+1.26%) Mar 24, 2016 3870 3870 3870 3870 0 +12.20(+0.32%) Mar 23, 2016 3848 3889 3829 3858 0 +13.52(+0.35%) Mar 22, 2016 3825 3873 3814 3845 0 +3.12(+0.08%) Mar 21, 2016 3884 3920 3829 3842 0 -65.51(-1.68%) Mar 18, 2016 3925 3949 3882 3907 0 -18.61(-0.47%) Mar 17, 2016 3878 3940 3869 3926 0 +41.15(+1.06%) Mar 16, 2016 3812 3894 3791 3884 0 +56.15(+1.47%) Mar 15, 2016 3763 3845 3756 3828 0 +50.54(+1.34%) Mar 14, 2016 3737 3788 3722 3778 0 +23.84(+0.64%) Mar 11, 2016 3700 3759 3683 3754 0 +78.94(+2.15%) Mar 10, 2016 3692 3719 3641 3675 0 -0.29(-0.01%) Mar 09, 2016 3653 3698 3639 3675 0 +29.35(+0.80%) Mar 08, 2016 3653 3694 3626 3646 0 -9.51(-0.26%) Mar 07, 2016 3639 3664 3611 3655 0 +5.96(+0.16%) Mar 04, 2016 3673 3687 3617 3650 0 -28.77(-0.78%) Mar 03, 2016 3705 3721 3627 3678 0 -26.67(-0.72%) Mar 02, 2016 3673 3712 3659 3705 0 +27.45(+0.75%) 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.