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 (%)
Mar 31, 2009 807.88 880.85 801.46 866.69 0 +70.52(+8.86%)
Mar 30, 2009 819.92 833.88 787.86 796.17 0 -50.55(-5.97%)
Mar 27, 2009 860.99 882.46 831.07 846.72 0 -42.46(-4.77%)
Mar 26, 2009 870.14 893.86 816.58 889.18 0 +37.01(+4.34%)
Mar 25, 2009 837.88 865.48 774.94 852.16 0 +26.11(+3.16%)
Mar 24, 2009 897.66 924.68 810.91 826.06 0 -88.81(-9.71%)
Mar 23, 2009 840.07 921.60 838.33 914.87 0 +134.19(+17.19%)
Mar 20, 2009 863.35 870.79 777.63 780.67 0 -95.24(-10.87%)
Mar 19, 2009 930.92 1005 855.39 875.92 0 -51.18(-5.52%)
Mar 18, 2009 867.19 937.83 840.97 927.10 0 +45.66(+5.18%)
Mar 17, 2009 814.33 883.66 797.74 881.43 0 +65.02(+7.96%)
Mar 16, 2009 902.24 903.81 811.54 816.41 0 -75.20(-8.43%)
Mar 13, 2009 921.53 925.17 857.14 891.62 0 -27.52(-2.99%)
Mar 12, 2009 846.43 929.87 833.23 919.13 0 +66.28(+7.77%)
Mar 11, 2009 879.84 895.27 814.88 852.86 0 -14.88(-1.72%)
Mar 10, 2009 775.73 877.30 760.23 867.74 0 +114.81(+15.25%)
Mar 09, 2009 722.04 764.00 705.74 752.93 0 +17.72(+2.41%)
Mar 06, 2009 755.81 769.04 685.46 735.21 0 -12.67(-1.69%)
Mar 05, 2009 756.11 787.65 732.61 747.88 0 -40.40(-5.13%)
Mar 04, 2009 791.82 815.91 757.83 788.28 0 +24.11(+3.15%)
Mar 03, 2009 782.13 801.47 731.50 764.17 0 +2.33(+0.31%)
Mar 02, 2009 820.60 834.42 750.04 761.84 0 -79.69(-9.47%)
Feb 27, 2009 811.39 918.42 785.02 841.54 0 +13.07(+1.58%)
Feb 26, 2009 890.12 908.57 822.74 828.46 0 -38.66(-4.46%)
Feb 25, 2009 877.05 907.25 831.92 867.12 0 -23.67(-2.66%)
Feb 24, 2009 834.25 897.95 810.96 890.79 0 +68.88(+8.38%)
Feb 23, 2009 895.12 907.45 814.49 821.92 0 -68.09(-7.65%)
Feb 20, 2009 807.64 896.56 794.20 890.01 0 +51.61(+6.16%)
Feb 19, 2009 901.48 921.10 829.85 838.40 0 -50.66(-5.70%)
Feb 18, 2009 877.65 904.77 830.35 889.06 0 +28.42(+3.30%)
Feb 17, 2009 894.51 916.13 849.09 860.63 0 -81.98(-8.70%)
Feb 16, 2009 998.75 1014 936.15 942.62 0 +0.00(+0.00%)
Feb 13, 2009 998.75 1014 936.15 942.62 0 -69.92(-6.91%)
Feb 12, 2009 992.50 1024 935.16 1013 0 -2.99(-0.29%)
Feb 11, 2009 1016 1034 956.05 1016 0 +9.14(+0.91%)
Feb 10, 2009 1095 1122 994.33 1006 0 -99.36(-8.99%)
Feb 09, 2009 1101 1120 1068 1106 0 +0.12(+0.01%)
Feb 06, 2009 1047 1117 1032 1106 0 +70.84(+6.85%)
Feb 05, 2009 1035 1076 983.60 1035 0 -14.47(-1.38%)
Feb 04, 2009 1072 1104 1040 1049 0 -13.20(-1.24%)
Feb 03, 2009 1078 1087 1029 1062 0 -10.37(-0.97%)
Feb 02, 2009 1037 1087 1009 1073 0 +9.78(+0.92%)
Jan 30, 2009 1127 1151 1039 1063 0 -42.09(-3.81%)
Jan 29, 2009 1200 1208 1097 1105 0 -121.81(-9.93%)
Jan 28, 2009 1166 1236 1137 1227 0 +100.02(+8.88%)
Jan 27, 2009 1127 1155 1095 1127 0 +16.90(+1.52%)
Jan 26, 2009 1124 1167 1073 1110 0 -12.17(-1.08%)
Jan 23, 2009 1045 1135 1037 1122 0 +27.75(+2.54%)
Jan 22, 2009 1110 1171 1069 1094 0 -59.96(-5.19%)
Jan 21, 2009 1069 1161 1025 1154 0 +126.08(+12.26%)
Jan 20, 2009 1159 1186 1019 1028 0 -163.31(-13.70%)
Jan 19, 2009 1162 1204 1108 1192 0 +0.00(+0.00%)
Jan 16, 2009 1162 1204 1108 1192 0 +63.87(+5.66%)
Jan 15, 2009 1097 1168 1013 1128 0 +30.86(+2.81%)
Jan 14, 2009 1118 1142 1081 1097 0 -65.19(-5.61%)
Jan 13, 2009 1105 1187 1076 1162 0 +16.26(+1.42%)
Jan 12, 2009 1229 1241 1126 1146 0 -82.45(-6.71%)
Jan 09, 2009 1290 1300 1217 1228 0 -51.03(-3.99%)
Jan 08, 2009 1279 1305 1223 1279 0 -21.46(-1.65%)
Jan 07, 2009 1336 1359 1284 1301 0 -68.21(-4.98%)
Jan 06, 2009 1284 1386 1265 1369 0 +94.29(+7.40%)
Jan 05, 2009 1296 1327 1247 1275 0 -29.33(-2.25%)
Jan 02, 2009 1345 1368 1279 1304 0 -38.17(-2.84%)
Jan 01, 2009 1263 1356 1247 1342 0 +0.00(+0.00%)
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%)
Oct 01, 2008 2355 2380 2259 2321 0 -66.98(-2.80%)
Sep 30, 2008 2259 2460 2198 2388 0 +177.44(+8.03%)
Sep 29, 2008 2313 2380 2137 2211 0 -140.65(-5.98%)
Sep 26, 2008 2248 2422 2199 2352 0 +57.94(+2.53%)
Sep 25, 2008 2265 2335 2227 2294 0 +48.79(+2.17%)
Sep 24, 2008 2326 2345 2220 2245 0 -69.65(-3.01%)
Sep 23, 2008 2349 2401 2259 2315 0 +45.60(+2.01%)
Sep 22, 2008 2439 2472 2223 2269 0 -189.04(-7.69%)
Sep 19, 2008 2500 2602 2253 2458 0 +16.69(+0.68%)
Sep 18, 2008 2211 2481 2086 2441 0 +148.67(+6.48%)
Sep 17, 2008 2297 2412 2250 2293 0 -86.79(-3.65%)
Sep 16, 2008 2140 2391 2114 2379 0 +218.72(+10.12%)
Sep 15, 2008 2283 2363 2158 2161 0 -212.65(-8.96%)
Sep 12, 2008 2320 2381 2303 2373 0 +20.83(+0.89%)
Sep 11, 2008 2272 2358 2249 2353 0 +36.33(+1.57%)
Sep 10, 2008 2368 2391 2268 2316 0 -28.04(-1.20%)
Sep 09, 2008 2455 2502 2318 2344 0 -128.30(-5.19%)
Sep 08, 2008 2445 2494 2391 2473 0 +123.22(+5.24%)
Sep 05, 2008 2336 2359 2283 2349 0 +0.05(+0.00%)
Sep 04, 2008 2385 2415 2343 2349 0 -65.86(-2.73%)
Sep 03, 2008 2365 2423 2345 2415 0 +47.31(+2.00%)
Sep 02, 2008 2370 2397 2328 2368 0 +48.14(+2.08%)
Sep 01, 2008 2320 2352 2296 2320 0 +0.00(+0.00%)
Aug 29, 2008 2320 2352 2296 2320 0 -23.34(-1.00%)
Aug 28, 2008 2304 2357 2286 2343 0 +55.36(+2.42%)
Aug 27, 2008 2276 2308 2249 2288 0 +12.49(+0.55%)
Aug 26, 2008 2249 2284 2213 2275 0 +33.71(+1.50%)
Aug 25, 2008 2313 2319 2232 2241 0 -88.90(-3.81%)
Aug 22, 2008 2282 2341 2255 2330 0 +74.67(+3.31%)
Aug 21, 2008 2289 2309 2235 2256 0 -60.43(-2.61%)
Aug 20, 2008 2332 2361 2270 2316 0 -7.33(-0.32%)
Aug 19, 2008 2348 2359 2292 2323 0 -48.80(-2.06%)
Aug 18, 2008 2427 2447 2345 2372 0 -51.21(-2.11%)
Aug 15, 2008 2434 2472 2381 2423 0 +3.88(+0.16%)
Aug 14, 2008 2355 2441 2345 2420 0 +44.48(+1.87%)
Aug 13, 2008 2423 2464 2351 2375 0 -64.27(-2.63%)
Aug 12, 2008 2500 2520 2406 2439 0 -79.05(-3.14%)
Aug 11, 2008 2428 2539 2386 2518 0 +78.07(+3.20%)
Aug 08, 2008 2312 2473 2298 2440 0 +124.07(+5.36%)
Aug 07, 2008 2378 2410 2292 2316 0 -94.89(-3.94%)
Aug 06, 2008 2434 2453 2386 2411 0 -33.38(-1.37%)
Aug 05, 2008 2363 2456 2338 2445 0 +105.46(+4.51%)
Aug 04, 2008 2371 2398 2320 2339 0 -38.28(-1.61%)
Aug 01, 2008 2396 2411 2323 2377 0 -11.23(-0.47%)
Jul 31, 2008 2418 2450 2356 2389 0 -75.40(-3.06%)
Jul 30, 2008 2488 2513 2385 2464 0 -16.26(-0.66%)
Jul 29, 2008 2480 2550 2333 2480 0 +149.29(+6.40%)
Jul 28, 2008 2406 2441 2319 2331 0 -83.29(-3.45%)
Jul 25, 2008 2368 2438 2342 2414 0 +60.01(+2.55%)
Jul 24, 2008 2533 2588 2335 2354 0 -199.79(-7.82%)
Jul 23, 2008 2498 2587 2427 2554 0 +55.87(+2.24%)
Jul 22, 2008 2401 2505 2367 2498 0 +56.63(+2.32%)
Jul 21, 2008 2409 2452 2378 2442 0 +8.25(+0.34%)
Jul 18, 2008 2443 2461 2381 2433 0 -12.14(-0.50%)
Jul 17, 2008 2404 2464 2317 2445 0 +39.91(+1.66%)
Jul 16, 2008 2266 2420 2214 2406 0 +145.68(+6.45%)
Jul 15, 2008 2235 2338 2194 2260 0 +1.54(+0.07%)
Jul 14, 2008 2394 2407 2249 2258 0 -92.31(-3.93%)
Jul 11, 2008 2319 2420 2277 2351 0 +1.57(+0.07%)
Jul 10, 2008 2312 2388 2289 2349 0 +41.31(+1.79%)
Jul 09, 2008 2488 2493 2288 2308 0 -181.43(-7.29%)
Jul 08, 2008 2343 2538 2314 2489 0 +143.65(+6.12%)
Jul 07, 2008 2429 2447 2335 2346 0 -64.61(-2.68%)
Jul 04, 2008 2438 2452 2388 2410 0 +0.00(+0.00%)
Jul 03, 2008 2438 2452 2388 2410 0 -2.95(-0.12%)
Jul 02, 2008 2473 2490 2406 2413 0 -52.25(-2.12%)
Jul 01, 2008 2440 2475 2390 2465 0 -7.09(-0.29%)
Jun 30, 2008 2478 2516 2434 2472 0 +15.95(+0.65%)
Jun 27, 2008 2492 2515 2437 2456 0 -37.86(-1.52%)
Jun 26, 2008 2549 2581 2490 2494 0 -86.07(-3.34%)
Jun 25, 2008 2550 2626 2540 2580 0 +41.66(+1.64%)
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.