Skip to main content
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 (%)
Jan 31, 2011 1781 1809 1767 1793 0 +18.37(+1.04%)
Jan 28, 2011 1814 1823 1770 1774 0 -41.50(-2.29%)
Jan 27, 2011 1789 1847 1789 1816 0 +46.70(+2.64%)
Jan 26, 2011 1779 1787 1754 1769 0 -5.14(-0.29%)
Jan 25, 2011 1738 1778 1731 1774 0 +30.03(+1.72%)
Jan 24, 2011 1738 1755 1729 1744 0 +3.06(+0.18%)
Jan 21, 2011 1735 1746 1718 1741 0 +11.78(+0.68%)
Jan 20, 2011 1720 1746 1712 1729 0 +2.16(+0.13%)
Jan 19, 2011 1744 1754 1719 1727 0 -30.34(-1.73%)
Jan 18, 2011 1736 1761 1726 1758 0 +19.44(+1.12%)
Jan 14, 2011 1738 1738 1738 0 +10.95(+0.63%)
Jan 13, 2011 1721 1738 1712 1727 0 +6.96(+0.40%)
Jan 12, 2011 1720 1731 1706 1720 0 +12.95(+0.76%)
Jan 11, 2011 1718 1726 1690 1707 0 -4.24(-0.25%)
Jan 10, 2011 1703 1720 1683 1712 0 +1.80(+0.11%)
Jan 07, 2011 1715 1730 1691 1710 0 +0.79(+0.05%)
Jan 06, 2011 1715 1727 1699 1709 0 -3.41(-0.20%)
Jan 05, 2011 1700 1722 1694 1712 0 +7.97(+0.47%)
Jan 04, 2011 1739 1750 1691 1704 0 -31.60(-1.82%)
Jan 03, 2011 1714 1742 1710 1736 0 +35.63(+2.10%)
Dec 31, 2010 1699 1716 1695 1700 0 -0.20(-0.01%)
Dec 30, 2010 1698 1711 1691 1701 0 +3.40(+0.20%)
Dec 29, 2010 1702 1708 1688 1697 0 -0.82(-0.05%)
Dec 28, 2010 1691 1704 1675 1698 0 +7.74(+0.46%)
Dec 27, 2010 1671 1694 1663 1690 0 +16.77(+1.00%)
Dec 23, 2010 1681 1694 1669 1674 0 -10.53(-0.63%)
Dec 22, 2010 1673 1697 1668 1684 0 +9.52(+0.57%)
Dec 21, 2010 1673 1682 1658 1675 0 +9.23(+0.55%)
Dec 20, 2010 1643 1675 1638 1665 0 +28.15(+1.72%)
Dec 17, 2010 1632 1649 1616 1637 0 +0.63(+0.04%)
Dec 16, 2010 1638 1652 1621 1637 0 +5.03(+0.31%)
Dec 15, 2010 1645 1665 1628 1631 0 -14.00(-0.85%)
Dec 14, 2010 1668 1687 1638 1645 0 -26.32(-1.57%)
Dec 10, 2010 1656 1680 1647 1672 0 +20.80(+1.26%)
Dec 09, 2010 1662 1673 1645 1651 0 -1.78(-0.11%)
Dec 08, 2010 1673 1679 1641 1653 0 -19.53(-1.17%)
Dec 07, 2010 1677 1689 1663 1672 0 +18.62(+1.13%)
Dec 06, 2010 1648 1665 1627 1654 0 -0.06(-0.00%)
Dec 03, 2010 1641 1657 1626 1654 0 +4.81(+0.29%)
Dec 02, 2010 1619 1652 1607 1649 0 +32.22(+1.99%)
Dec 01, 2010 1620 1626 1596 1617 0 +19.87(+1.24%)
Nov 30, 2010 1595 1614 1588 1597 0 -17.43(-1.08%)
Nov 29, 2010 1605 1621 1589 1614 0 -1.07(-0.07%)
Nov 26, 2010 1608 1628 1604 1615 0 -6.23(-0.38%)
Nov 24, 2010 1599 1622 1622 1622 0 +34.82(+2.19%)
Nov 23, 2010 1581 1599 1573 1587 0 -15.04(-0.94%)
Nov 22, 2010 1598 1612 1584 1602 0 +0.66(+0.04%)
Nov 19, 2010 1587 1606 1575 1601 0 +11.22(+0.71%)
Nov 18, 2010 1609 1619 1583 1590 0 +2.50(+0.16%)
Nov 17, 2010 1573 1601 1562 1587 0 +17.02(+1.08%)
Nov 16, 2010 1615 1622 1561 1570 0 -56.89(-3.50%)
Nov 15, 2010 1656 1667 1624 1627 0 -19.26(-1.17%)
Nov 12, 2010 1657 1677 1637 1647 0 -23.52(-1.41%)
Nov 11, 2010 1673 1688 1660 1670 0 -14.12(-0.84%)
Nov 10, 2010 1669 1697 1658 1684 0 +8.17(+0.49%)
Nov 09, 2010 1738 1747 1660 1676 0 -50.99(-2.95%)
Nov 08, 2010 1734 1750 1716 1727 0 -11.55(-0.66%)
Nov 05, 2010 1726 1762 1713 1739 0 +10.24(+0.59%)
Nov 04, 2010 1717 1743 1686 1728 0 +30.76(+1.81%)
Nov 03, 2010 1712 1719 1681 1698 0 -10.90(-0.64%)
Nov 02, 2010 1712 1722 1697 1708 0 +9.21(+0.54%)
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.