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 (%)
Jun 30, 2010 1461 1487 1436 1441 0 -23.02(-1.57%)
Jun 29, 2010 1470 1498 1453 1464 0 -70.81(-4.61%)
Jun 25, 2010 1535 1546 1495 1535 0 +36.48(+2.43%)
Jun 24, 2010 1524 1540 1494 1499 0 -41.02(-2.66%)
Jun 23, 2010 1522 1558 1508 1540 0 +15.82(+1.04%)
Jun 22, 2010 1562 1585 1520 1524 0 -44.76(-2.85%)
Jun 21, 2010 1607 1614 1561 1569 0 -12.73(-0.81%)
Jun 18, 2010 1581 1592 1563 1581 0 +5.07(+0.32%)
Jun 17, 2010 1575 1587 1559 1576 0 +2.64(+0.17%)
Jun 16, 2010 1580 1595 1560 1574 0 -15.45(-0.97%)
Jun 15, 2010 1574 1595 1553 1589 0 +35.46(+2.28%)
Jun 14, 2010 1551 1574 1533 1554 0 +16.33(+1.06%)
Jun 11, 2010 1502 1541 1489 1537 0 +12.24(+0.80%)
Jun 10, 2010 1492 1529 1476 1525 0 +60.30(+4.12%)
Jun 09, 2010 1471 1509 1454 1465 0 +6.23(+0.43%)
Jun 08, 2010 1438 1469 1400 1459 0 +25.37(+1.77%)
Jun 07, 2010 1455 1481 1430 1433 0 -9.93(-0.69%)
Jun 04, 2010 1443 1510 1437 1443 0 -82.96(-5.44%)
Jun 03, 2010 1530 1542 1504 1526 0 -0.94(-0.06%)
Jun 02, 2010 1502 1529 1469 1527 0 +34.42(+2.31%)
Jun 01, 2010 1510 1535 1482 1493 0 -37.72(-2.46%)
May 28, 2010 1530 1530 1530 0 -24.97(-1.61%)
May 27, 2010 1519 1558 1499 1555 0 +70.68(+4.76%)
May 26, 2010 1493 1529 1466 1485 0 +2.12(+0.14%)
May 25, 2010 1431 1486 1403 1482 0 +14.21(+0.97%)
May 24, 2010 1491 1508 1465 1468 0 -30.70(-2.05%)
May 21, 2010 1430 1507 1418 1499 0 +46.14(+3.18%)
May 20, 2010 1461 1500 1446 1453 0 -69.64(-4.57%)
May 19, 2010 1524 1559 1485 1522 0 -9.57(-0.62%)
May 18, 2010 1598 1605 1524 1532 0 -44.35(-2.81%)
May 17, 2010 1580 1606 1531 1576 0 +10.71(+0.68%)
May 14, 2010 1566 1622 1546 1566 0 -66.27(-4.06%)
May 13, 2010 1650 1662 1624 1632 0 -17.05(-1.03%)
May 12, 2010 1635 1668 1622 1649 0 +20.50(+1.26%)
May 11, 2010 1643 1650 1620 1628 0 -2.99(-0.18%)
May 10, 2010 1604 1634 1597 1631 0 +97.70(+6.37%)
May 07, 2010 1567 1598 1494 1534 0 -24.81(-1.59%)
May 06, 2010 1595 1637 1464 1559 0 -58.62(-3.62%)
May 05, 2010 1624 1667 1611 1617 0 -34.16(-2.07%)
May 04, 2010 1674 1686 1631 1651 0 -42.59(-2.51%)
May 03, 2010 1651 1703 1650 1694 0 +51.82(+3.16%)
Apr 30, 2010 1682 1698 1638 1642 0 -45.39(-2.69%)
Apr 29, 2010 1641 1692 1634 1688 0 +65.89(+4.06%)
Apr 28, 2010 1629 1645 1612 1622 0 +2.43(+0.15%)
Apr 27, 2010 1656 1671 1617 1619 0 -52.69(-3.15%)
Apr 26, 2010 1651 1684 1644 1672 0 +19.23(+1.16%)
Apr 23, 2010 1637 1659 1619 1653 0 +11.15(+0.68%)
Apr 22, 2010 1610 1649 1596 1642 0 +11.42(+0.70%)
Apr 21, 2010 1623 1643 1604 1630 0 +17.86(+1.11%)
Apr 20, 2010 1599 1615 1582 1612 0 +23.55(+1.48%)
Apr 19, 2010 1570 1603 1563 1589 0 +9.63(+0.61%)
Apr 16, 2010 1610 1627 1575 1579 0 -34.35(-2.13%)
Apr 15, 2010 1645 1656 1611 1613 0 -38.66(-2.34%)
Apr 14, 2010 1658 1666 1634 1652 0 +1.28(+0.08%)
Apr 13, 2010 1615 1658 1608 1651 0 +36.83(+2.28%)
Apr 12, 2010 1627 1633 1610 1614 0 -13.54(-0.83%)
Apr 09, 2010 1604 1630 1593 1627 0 +28.09(+1.76%)
Apr 08, 2010 1593 1608 1584 1599 0 +2.37(+0.15%)
Apr 07, 2010 1625 1635 1590 1597 0 -33.31(-2.04%)
Apr 06, 2010 1592 1637 1585 1630 0 +33.24(+2.08%)
Apr 05, 2010 1573 1606 1567 1597 0 +31.96(+2.04%)
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.