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 (%)
Feb 29, 2012 2195 2214 2173 2183 0 -1.88(-0.09%)
Feb 28, 2012 2194 2206 2174 2184 0 -7.31(-0.33%)
Feb 27, 2012 2191 2203 2171 2192 0 -12.56(-0.57%)
Feb 24, 2012 2218 2237 2187 2204 0 -14.29(-0.64%)
Feb 23, 2012 2180 2223 2171 2219 0 +40.27(+1.85%)
Feb 22, 2012 2203 2213 2174 2178 0 -16.89(-0.77%)
Feb 21, 2012 2230 2233 2188 2195 0 -29.55(-1.33%)
Feb 17, 2012 2225 2225 2225 0 -6.96(-0.31%)
Feb 16, 2012 2197 2240 2196 2232 0 +37.11(+1.69%)
Feb 15, 2012 2221 2226 2179 2195 0 -19.40(-0.88%)
Feb 14, 2012 2226 2231 2201 2214 0 -22.97(-1.03%)
Feb 13, 2012 2221 2245 2206 2237 0 +36.90(+1.68%)
Feb 10, 2012 2199 2218 2189 2200 0 -15.08(-0.68%)
Feb 09, 2012 2241 2252 2205 2215 0 -25.68(-1.15%)
Feb 08, 2012 2216 2253 2219 2241 0 -0.93(-0.04%)
Feb 07, 2012 2235 2250 2223 2242 0 -0.27(-0.01%)
Feb 06, 2012 2256 2265 2229 2242 0 -22.75(-1.00%)
Feb 03, 2012 2259 2272 2230 2265 0 +28.59(+1.28%)
Feb 02, 2012 2237 2252 2223 2236 0 +4.18(+0.19%)
Feb 01, 2012 2231 2248 2214 2232 0 +14.89(+0.67%)
Jan 31, 2012 2197 2222 2188 2217 0 +27.01(+1.23%)
Jan 30, 2012 2183 2197 2169 2190 0 -11.65(-0.53%)
Jan 27, 2012 2186 2210 2176 2202 0 +12.17(+0.56%)
Jan 26, 2012 2183 2203 2175 2190 0 +14.12(+0.65%)
Jan 25, 2012 2157 2182 2151 2175 0 +13.94(+0.64%)
Jan 24, 2012 2151 2172 2148 2162 0 -6.86(-0.32%)
Jan 23, 2012 2163 2176 2147 2168 0 +4.91(+0.23%)
Jan 20, 2012 2153 2168 2133 2164 0 +10.66(+0.50%)
Jan 19, 2012 2154 2164 2139 2153 0 +1.20(+0.06%)
Jan 18, 2012 2136 2164 2130 2152 0 +14.14(+0.66%)
Jan 17, 2012 2153 2160 2131 2138 0 +7.81(+0.37%)
Jan 13, 2012 2130 2130 2130 0 +7.69(+0.36%)
Jan 12, 2012 2125 2132 2103 2122 0 -10.65(-0.50%)
Jan 11, 2012 2115 2138 2105 2133 0 +9.93(+0.47%)
Jan 10, 2012 2113 2136 2104 2123 0 +25.30(+1.21%)
Jan 09, 2012 2102 2114 2085 2097 0 -3.51(-0.17%)
Jan 06, 2012 2110 2127 2092 2101 0 -6.23(-0.30%)
Jan 05, 2012 2071 2110 2063 2107 0 +27.92(+1.34%)
Jan 04, 2012 2114 2124 2074 2079 0 -35.99(-1.70%)
Dec 30, 2011 2126 2143 2114 2115 0 -12.09(-0.57%)
Dec 29, 2011 2118 2138 2108 2127 0 +17.69(+0.84%)
Dec 28, 2011 2135 2137 2106 2110 0 -27.50(-1.29%)
Dec 27, 2011 2117 2151 2109 2137 0 +17.38(+0.82%)
Dec 23, 2011 2120 2120 2120 0 +38.16(+1.83%)
Dec 21, 2011 2081 2093 2063 2082 0 +0.92(+0.04%)
Dec 20, 2011 2050 2086 2044 2081 0 +53.43(+2.64%)
Dec 19, 2011 2042 2059 2024 2027 0 -8.78(-0.43%)
Dec 16, 2011 2023 2052 2015 2036 0 +26.54(+1.32%)
Dec 15, 2011 2015 2026 1994 2009 0 +14.27(+0.72%)
Dec 14, 2011 1972 2010 1963 1995 0 +9.70(+0.49%)
Dec 13, 2011 2013 2035 1975 1986 0 -28.39(-1.41%)
Dec 12, 2011 2027 2033 1993 2014 0 -41.53(-2.02%)
Dec 09, 2011 2029 2065 2018 2055 0 +36.50(+1.81%)
Dec 08, 2011 2051 2055 2012 2019 0 -44.74(-2.17%)
Dec 07, 2011 2041 2071 2023 2064 0 +15.12(+0.74%)
Dec 06, 2011 2045 2059 2031 2049 0 +3.03(+0.15%)
Dec 05, 2011 2063 2078 2025 2046 0 +11.40(+0.56%)
Dec 02, 2011 2046 2068 2027 2034 0 +5.59(+0.28%)
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.