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 (%)
Nov 30, 2011 2033 2068 2013 2056 0 +74.06(+3.74%)
Nov 29, 2011 1989 1998 1966 1982 0 +1.43(+0.07%)
Nov 28, 2011 1990 1992 1954 1980 0 +54.29(+2.82%)
Nov 25, 2011 1918 1962 1913 1926 0 +7.14(+0.37%)
Nov 23, 2011 1919 1919 1919 0 -43.36(-2.21%)
Nov 22, 2011 1961 1987 1949 1962 0 +2.42(+0.12%)
Nov 21, 2011 1972 1981 1943 1960 0 -43.98(-2.19%)
Nov 18, 2011 1994 2010 1975 2004 0 +23.02(+1.16%)
Nov 17, 2011 1992 2012 1968 1981 0 -13.85(-0.69%)
Nov 16, 2011 1995 2029 1984 1995 0 -11.96(-0.60%)
Nov 15, 2011 1965 2022 1960 2007 0 +32.45(+1.64%)
Nov 14, 2011 2003 2015 1964 1974 0 -44.78(-2.22%)
Nov 11, 2011 2003 2031 1987 2019 0 +38.28(+1.93%)
Nov 10, 2011 1989 2002 1960 1981 0 +18.92(+0.96%)
Nov 09, 2011 1999 2020 1956 1962 0 -82.30(-4.03%)
Nov 08, 2011 2030 2049 1996 2044 0 +21.12(+1.04%)
Nov 07, 2011 2018 2035 1989 2023 0 +6.14(+0.30%)
Nov 04, 2011 2014 2029 1976 2017 0 -15.43(-0.76%)
Nov 03, 2011 2039 2048 1982 2032 0 +13.39(+0.66%)
Nov 02, 2011 2013 2038 1986 2019 0 +37.61(+1.90%)
Nov 01, 2011 1986 2030 1970 1981 0 -51.35(-2.53%)
Oct 31, 2011 2038 2071 2021 2033 0 -30.70(-1.49%)
Oct 28, 2011 2044 2076 2033 2063 0 +2.59(+0.13%)
Oct 27, 2011 2052 2092 1999 2061 0 +88.32(+4.48%)
Oct 26, 2011 1978 1999 1943 1973 0 +8.43(+0.43%)
Oct 25, 2011 1979 1994 1946 1964 0 -25.77(-1.30%)
Oct 24, 2011 1930 1997 1920 1990 0 +62.76(+3.26%)
Oct 21, 2011 1896 1931 1885 1927 0 +57.63(+3.08%)
Oct 20, 2011 1860 1876 1825 1869 0 +11.69(+0.63%)
Oct 19, 2011 1880 1893 1850 1858 0 -26.20(-1.39%)
Oct 18, 2011 1826 1893 1819 1884 0 +62.09(+3.41%)
Oct 17, 2011 1836 1849 1813 1822 0 -22.78(-1.23%)
Oct 14, 2011 1829 1851 1815 1845 0 +35.96(+1.99%)
Oct 13, 2011 1805 1825 1773 1809 0 -8.71(-0.48%)
Oct 12, 2011 1797 1842 1782 1817 0 +33.86(+1.90%)
Oct 11, 2011 1813 1824 1772 1784 0 -46.48(-2.54%)
Oct 10, 2011 1771 1832 1766 1830 0 +94.28(+5.43%)
Oct 07, 2011 1806 1809 1732 1736 0 -61.27(-3.41%)
Oct 06, 2011 1780 1801 1759 1797 0 +42.41(+2.42%)
Oct 05, 2011 1763 1775 1677 1755 0 -9.42(-0.53%)
Oct 04, 2011 1668 1769 1647 1764 0 +75.16(+4.45%)
Oct 03, 2011 1781 1787 1686 1689 0 -86.56(-4.88%)
Sep 30, 2011 1789 1815 1768 1775 0 -34.24(-1.89%)
Sep 29, 2011 1816 1827 1779 1810 0 +28.72(+1.61%)
Sep 28, 2011 1829 1842 1777 1781 0 -45.81(-2.51%)
Sep 27, 2011 1845 1863 1815 1827 0 +14.22(+0.78%)
Sep 26, 2011 1803 1816 1775 1813 0 +23.84(+1.33%)
Sep 23, 2011 1784 1802 1760 1789 0 -0.20(-0.01%)
Sep 22, 2011 1798 1826 1762 1789 0 -42.93(-2.34%)
Sep 21, 2011 1902 1919 1828 1832 0 -72.30(-3.80%)
Sep 20, 2011 1914 1932 1899 1904 0 -0.32(-0.02%)
Sep 19, 2011 1909 1929 1897 1904 0 -41.35(-2.13%)
Sep 16, 2011 1939 1956 1908 1946 0 +10.87(+0.56%)
Sep 15, 2011 1935 1943 1913 1935 0 +17.72(+0.92%)
Sep 14, 2011 1910 1930 1870 1917 0 +19.75(+1.04%)
Sep 13, 2011 1902 1913 1876 1897 0 -5.88(-0.31%)
Sep 12, 2011 1876 1911 1862 1903 0 -3.42(-0.18%)
Sep 09, 2011 1951 1964 1893 1907 0 -61.99(-3.15%)
Sep 08, 2011 1962 1991 1949 1969 0 -6.45(-0.33%)
Sep 07, 2011 1927 1977 1897 1975 0 +78.89(+4.16%)
Sep 06, 2011 1842 1906 1839 1896 0 +0.07(+0.00%)
Sep 02, 2011 1896 1896 1896 0 -49.33(-2.54%)
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.