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 (%)
Dec 31, 2008 1263 1356 1247 1342 0 +83.06(+6.60%)
Dec 30, 2008 1209 1277 1199 1259 0 +53.56(+4.44%)
Dec 29, 2008 1266 1268 1168 1206 0 -72.13(-5.65%)
Dec 26, 2008 1256 1307 1224 1278 0 +18.93(+1.50%)
Dec 25, 2008 1226 1279 1196 1259 0 +0.00(+0.00%)
Dec 24, 2008 1226 1279 1196 1259 0 +53.87(+4.47%)
Dec 23, 2008 1227 1264 1182 1205 0 +16.72(+1.41%)
Dec 22, 2008 1206 1229 1126 1188 0 -25.54(-2.10%)
Dec 19, 2008 1145 1220 1116 1214 0 +85.63(+7.59%)
Dec 18, 2008 1205 1226 1107 1128 0 -65.48(-5.49%)
Dec 17, 2008 1148 1257 1105 1194 0 +13.80(+1.17%)
Dec 16, 2008 1045 1183 1023 1180 0 +149.57(+14.52%)
Dec 15, 2008 1068 1082 994.17 1030 0 -34.03(-3.20%)
Dec 12, 2008 920.68 1075 901.42 1064 0 +120.20(+12.73%)
Dec 11, 2008 1105 1120 929.38 944.04 0 -186.40(-16.49%)
Dec 10, 2008 1069 1142 1048 1130 0 +82.42(+7.86%)
Dec 09, 2008 1123 1141 1017 1048 0 -98.43(-8.59%)
Dec 08, 2008 1042 1160 1013 1146 0 +133.24(+13.15%)
Dec 05, 2008 901.89 1029 885.10 1013 0 +95.60(+10.42%)
Dec 04, 2008 922.62 996.80 892.76 917.61 0 -26.69(-2.83%)
Dec 03, 2008 868.97 967.78 833.90 944.30 0 +52.80(+5.92%)
Dec 02, 2008 811.43 916.82 797.18 891.50 0 +108.47(+13.85%)
Dec 01, 2008 966.99 976.04 769.88 783.03 0 -208.13(-21.00%)
Nov 28, 2008 1011 1026 965.55 991.17 0 -23.17(-2.28%)
Nov 27, 2008 953.93 1031 920.77 1014 0 +0.00(+0.00%)
Nov 26, 2008 953.93 1031 920.77 1014 0 +50.91(+5.28%)
Nov 25, 2008 942.16 1036 879.75 963.43 0 +40.99(+4.44%)
Nov 24, 2008 815.11 957.40 777.92 922.45 0 +121.29(+15.14%)
Nov 21, 2008 761.06 841.72 696.16 801.15 0 +62.02(+8.39%)
Nov 20, 2008 803.82 857.07 717.44 739.13 0 -80.14(-9.78%)
Nov 19, 2008 940.81 949.50 803.68 819.27 0 -132.37(-13.91%)
Nov 18, 2008 960.36 1002 888.35 951.64 0 -10.32(-1.07%)
Nov 17, 2008 967.86 1024 926.70 961.96 0 -23.17(-2.35%)
Nov 14, 2008 1084 1111 974.15 985.13 0 -138.67(-12.34%)
Nov 13, 2008 996.29 1143 951.86 1124 0 +139.50(+14.17%)
Nov 12, 2008 1067 1096 957.27 984.30 0 -129.93(-11.66%)
Nov 11, 2008 1122 1171 1032 1114 0 -23.96(-2.11%)
Nov 10, 2008 1278 1314 1121 1138 0 -125.82(-9.95%)
Nov 07, 2008 1226 1301 1186 1264 0 +60.62(+5.04%)
Nov 06, 2008 1292 1326 1190 1203 0 -95.80(-7.37%)
Nov 05, 2008 1408 1432 1284 1299 0 -132.73(-9.27%)
Nov 04, 2008 1386 1454 1359 1432 0 +70.89(+5.21%)
Nov 03, 2008 1394 1425 1340 1361 0 -34.14(-2.45%)
Oct 31, 2008 1319 1432 1284 1395 0 +59.27(+4.44%)
Oct 30, 2008 1307 1350 1254 1336 0 +67.14(+5.29%)
Oct 29, 2008 1279 1350 1207 1269 0 -15.30(-1.19%)
Oct 28, 2008 1139 1292 1079 1284 0 +184.09(+16.74%)
Oct 27, 2008 1186 1251 1088 1100 0 -94.68(-7.93%)
Oct 24, 2008 1236 1307 1158 1195 0 -146.69(-10.94%)
Oct 23, 2008 1335 1395 1148 1341 0 +5.80(+0.43%)
Oct 22, 2008 1432 1460 1290 1336 0 -124.02(-8.50%)
Oct 21, 2008 1556 1585 1445 1460 0 -107.12(-6.84%)
Oct 20, 2008 1572 1605 1499 1567 0 +1.34(+0.09%)
Oct 17, 2008 1550 1653 1495 1565 0 -14.22(-0.90%)
Oct 16, 2008 1565 1634 1433 1580 0 +20.06(+1.29%)
Oct 15, 2008 1744 1756 1499 1560 0 -231.83(-12.94%)
Oct 14, 2008 2014 2028 1663 1791 0 -170.21(-8.68%)
Oct 13, 2008 1906 1990 1758 1962 0 +119.50(+6.49%)
Oct 10, 2008 1526 2025 1481 1842 0 +246.36(+15.44%)
Oct 09, 2008 1786 1840 1586 1596 0 -164.70(-9.36%)
Oct 08, 2008 1734 1868 1666 1760 0 -13.17(-0.74%)
Oct 07, 2008 1947 2034 1750 1774 0 -171.90(-8.84%)
Oct 06, 2008 1978 2027 1851 1945 0 -103.68(-5.06%)
Oct 03, 2008 2196 2313 2038 2049 0 -131.83(-6.04%)
Oct 02, 2008 2290 2314 2158 2181 0 -140.52(-6.05%)
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.