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 (%)
Oct 30, 2009 1285 1295 1237 1270 0 -29.19(-2.25%)
Oct 29, 2009 1256 1304 1250 1299 0 +60.03(+4.84%)
Oct 28, 2009 1295 1318 1237 1239 0 -62.29(-4.79%)
Oct 27, 2009 1314 1329 1292 1301 0 -12.89(-0.98%)
Oct 26, 2009 1323 1355 1307 1314 0 -4.69(-0.36%)
Oct 23, 2009 1329 1335 1312 1319 0 -15.08(-1.13%)
Oct 22, 2009 1284 1343 1260 1334 0 +54.70(+4.28%)
Oct 21, 2009 1287 1325 1266 1279 0 -5.64(-0.44%)
Oct 20, 2009 1273 1292 1271 1285 0 -17.04(-1.31%)
Oct 19, 2009 1288 1312 1277 1302 0 +22.61(+1.77%)
Oct 16, 2009 1286 1300 1269 1280 0 -26.16(-2.00%)
Oct 15, 2009 1304 1318 1291 1306 0 -2.44(-0.19%)
Oct 14, 2009 1284 1314 1276 1308 0 +45.64(+3.62%)
Oct 13, 2009 1279 1285 1249 1262 0 -19.88(-1.55%)
Oct 12, 2009 1285 1301 1272 1282 0 +0.29(+0.02%)
Oct 09, 2009 1273 1288 1254 1282 0 +5.83(+0.46%)
Oct 08, 2009 1269 1294 1261 1276 0 +17.09(+1.36%)
Oct 07, 2009 1254 1270 1240 1259 0 -0.96(-0.08%)
Oct 06, 2009 1278 1299 1240 1260 0 -3.74(-0.30%)
Oct 05, 2009 1251 1277 1238 1264 0 +24.32(+1.96%)
Oct 02, 2009 1235 1283 1220 1240 0 -17.68(-1.41%)
Oct 01, 2009 1310 1325 1253 1257 0 -53.83(-4.11%)
Sep 30, 2009 1336 1347 1292 1311 0 -21.51(-1.61%)
Sep 29, 2009 1345 1365 1317 1333 0 -15.36(-1.14%)
Sep 28, 2009 1300 1357 1296 1348 0 +53.88(+4.16%)
Sep 25, 2009 1292 1319 1273 1294 0 -1.10(-0.08%)
Sep 24, 2009 1363 1370 1288 1295 0 -61.29(-4.52%)
Sep 23, 2009 1400 1407 1354 1356 0 -39.79(-2.85%)
Sep 22, 2009 1360 1402 1346 1396 0 +49.53(+3.68%)
Sep 21, 2009 1347 1368 1322 1347 0 -22.95(-1.68%)
Sep 18, 2009 1369 1390 1342 1370 0 -1.26(-0.09%)
Sep 17, 2009 1378 1427 1343 1371 0 +21.58(+1.60%)
Sep 16, 2009 1338 1390 1331 1349 0 +20.97(+1.58%)
Sep 15, 2009 1306 1350 1293 1328 0 +22.36(+1.71%)
Sep 14, 2009 1245 1308 1238 1306 0 +48.77(+3.88%)
Sep 11, 2009 1271 1289 1245 1257 0 -14.67(-1.15%)
Sep 10, 2009 1250 1275 1230 1272 0 +17.93(+1.43%)
Sep 09, 2009 1231 1261 1221 1254 0 +17.29(+1.40%)
Sep 08, 2009 1216 1241 1209 1237 0 +29.60(+2.45%)
Sep 04, 2009 1207 1207 1207 0 +10.87(+0.91%)
Sep 03, 2009 1182 1200 1160 1196 0 +28.56(+2.45%)
Sep 02, 2009 1179 1194 1159 1168 0 -16.89(-1.43%)
Sep 01, 2009 1248 1258 1182 1184 0 -71.94(-5.73%)
Aug 31, 2009 1260 1274 1242 1256 0 -17.71(-1.39%)
Aug 28, 2009 1274 1288 1247 1274 0 +9.99(+0.79%)
Aug 27, 2009 1245 1268 1220 1264 0 +17.05(+1.37%)
Aug 26, 2009 1240 1253 1226 1247 0 +0.55(+0.04%)
Aug 25, 2009 1241 1258 1220 1247 0 +17.48(+1.42%)
Aug 24, 2009 1242 1255 1218 1229 0 +2.74(+0.22%)
Aug 21, 2009 1209 1251 1199 1226 0 +30.56(+2.56%)
Aug 20, 2009 1153 1200 1146 1196 0 +44.62(+3.88%)
Aug 19, 2009 1138 1159 1129 1151 0 -9.22(-0.79%)
Aug 18, 2009 1156 1177 1140 1160 0 -3.35(-0.29%)
Aug 17, 2009 1178 1188 1142 1164 0 -56.88(-4.66%)
Aug 14, 2009 1227 1240 1191 1221 0 -16.53(-1.34%)
Aug 13, 2009 1240 1258 1214 1237 0 +4.27(+0.35%)
Aug 12, 2009 1227 1263 1214 1233 0 +9.50(+0.78%)
Aug 11, 2009 1265 1272 1212 1223 0 -45.47(-3.58%)
Aug 10, 2009 1294 1305 1254 1269 0 -31.82(-2.45%)
Aug 07, 2009 1262 1332 1251 1301 0 +54.94(+4.41%)
Aug 06, 2009 1271 1316 1238 1246 0 -14.29(-1.13%)
Aug 05, 2009 1216 1265 1202 1260 0 +51.16(+4.23%)
Aug 04, 2009 1155 1232 1142 1209 0 +40.87(+3.50%)
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.