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 (%)
Jul 31, 2012 2412 2428 2384 2405 0 -3.61(-0.15%)
Jul 30, 2012 2402 2423 2397 2409 0 +9.65(+0.40%)
Jul 27, 2012 2374 2412 2367 2399 0 +34.82(+1.47%)
Jul 26, 2012 2359 2379 2347 2365 0 +30.60(+1.31%)
Jul 25, 2012 2335 2345 2306 2334 0 +6.13(+0.26%)
Jul 24, 2012 2330 2342 2308 2328 0 -2.88(-0.12%)
Jul 23, 2012 2311 2337 2306 2331 0 -7.94(-0.34%)
Jul 20, 2012 2334 2348 2318 2339 0 -8.49(-0.36%)
Jul 19, 2012 2383 2389 2327 2347 0 -38.88(-1.63%)
Jul 18, 2012 2412 2417 2371 2386 0 -35.53(-1.47%)
Jul 17, 2012 2397 2428 2383 2422 0 +31.83(+1.33%)
Jul 16, 2012 2382 2397 2372 2390 0 +7.56(+0.32%)
Jul 14, 2012 2363 2392 2356 2382 0 +0.00(+0.00%)
Jul 13, 2012 2363 2392 2356 2382 0 +32.06(+1.36%)
Jul 12, 2012 2326 2365 2314 2350 0 +12.04(+0.51%)
Jul 11, 2012 2342 2348 2318 2338 0 -0.24(-0.01%)
Jul 10, 2012 2364 2372 2327 2338 0 -18.85(-0.80%)
Jul 09, 2012 2341 2361 2328 2357 0 +6.62(+0.28%)
Jul 06, 2012 2323 2355 2320 2350 0 +7.85(+0.34%)
Jul 05, 2012 2350 2363 2331 2343 0 -10.85(-0.46%)
Jul 03, 2012 2353 2353 2353 0 +8.09(+0.34%)
Jul 02, 2012 2332 2349 2320 2345 0 +17.89(+0.77%)
Jun 30, 2012 2304 2333 2288 2328 0 -2.30(-0.10%)
Jun 29, 2012 2304 2333 2288 2330 0 +57.71(+2.54%)
Jun 28, 2012 2241 2273 2226 2272 0 +18.50(+0.82%)
Jun 27, 2012 2256 2263 2239 2254 0 +0.11(+0.00%)
Jun 26, 2012 2232 2264 2225 2253 0 +20.31(+0.91%)
Jun 25, 2012 2224 2242 2212 2233 0 -8.62(-0.38%)
Jun 22, 2012 2255 2262 2229 2242 0 -4.97(-0.22%)
Jun 21, 2012 2280 2284 2241 2247 0 -27.89(-1.23%)
Jun 20, 2012 2284 2291 2261 2275 0 -5.93(-0.26%)
Jun 19, 2012 2275 2301 2260 2281 0 +14.04(+0.62%)
Jun 18, 2012 2240 2279 2234 2267 0 +18.55(+0.83%)
Jun 15, 2012 2244 2254 2223 2248 0 +10.92(+0.49%)
Jun 14, 2012 2207 2245 2200 2237 0 +33.62(+1.53%)
Jun 13, 2012 2199 2232 2187 2203 0 -10.67(-0.48%)
Jun 12, 2012 2199 2226 2184 2214 0 +20.60(+0.94%)
Jun 11, 2012 2261 2262 2191 2194 0 -52.18(-2.32%)
Jun 08, 2012 2206 2248 2203 2246 0 +33.87(+1.53%)
Jun 07, 2012 2239 2245 2206 2212 0 -8.19(-0.37%)
Jun 06, 2012 2195 2222 2176 2220 0 +47.08(+2.17%)
Jun 05, 2012 2136 2184 2130 2173 0 +27.42(+1.28%)
Jun 04, 2012 2145 2159 2126 2146 0 +4.87(+0.23%)
Jun 02, 2012 2136 2162 2128 2141 0 +0.00(+0.00%)
Jun 01, 2012 2136 2162 2128 2141 0 -35.68(-1.64%)
May 31, 2012 2165 2195 2139 2176 0 +16.70(+0.77%)
May 30, 2012 2186 2191 2155 2160 0 -45.84(-2.08%)
May 29, 2012 2187 2211 2179 2205 0 +26.14(+1.20%)
May 25, 2012 2179 2179 2179 0 -2.97(-0.14%)
May 24, 2012 2171 2190 2144 2182 0 +10.43(+0.48%)
May 23, 2012 2152 2175 2129 2172 0 +9.09(+0.42%)
May 22, 2012 2173 2180 2150 2163 0 -7.01(-0.32%)
May 21, 2012 2128 2176 2122 2170 0 +41.37(+1.94%)
May 18, 2012 2152 2171 2123 2128 0 -16.84(-0.78%)
May 17, 2012 2212 2217 2143 2145 0 -64.62(-2.92%)
May 16, 2012 2244 2247 2207 2210 0 -24.05(-1.08%)
May 15, 2012 2250 2260 2223 2234 0 -14.19(-0.63%)
May 14, 2012 2265 2284 2246 2248 0 -32.52(-1.43%)
May 11, 2012 2262 2293 2256 2281 0 +7.78(+0.34%)
May 10, 2012 2294 2297 2262 2273 0 -7.72(-0.34%)
May 09, 2012 2278 2300 2270 2281 0 -16.74(-0.73%)
May 08, 2012 2285 2304 2276 2297 0 -0.15(-0.01%)
May 07, 2012 2282 2307 2278 2297 0 +8.76(+0.38%)
May 04, 2012 2318 2328 2279 2289 0 -50.81(-2.17%)
May 03, 2012 2355 2368 2332 2340 0 -13.80(-0.59%)
May 02, 2012 2331 2360 2319 2353 0 +5.61(+0.24%)
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.