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 (%)
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%)
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.