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 (%)
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%)
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.