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, 2010 1569 1580 1552 1556 0 -21.54(-1.37%)
Mar 30, 2010 1581 1593 1566 1577 0 -8.00(-0.50%)
Mar 29, 2010 1594 1601 1574 1585 0 -1.00(-0.06%)
Mar 26, 2010 1601 1610 1575 1586 0 -8.63(-0.54%)
Mar 25, 2010 1607 1632 1592 1595 0 -3.30(-0.21%)
Mar 24, 2010 1582 1612 1577 1598 0 +11.17(+0.70%)
Mar 23, 2010 1584 1598 1563 1587 0 +8.64(+0.55%)
Mar 22, 2010 1559 1596 1552 1578 0 +2.21(+0.14%)
Mar 19, 2010 1605 1610 1570 1576 0 -24.89(-1.55%)
Mar 18, 2010 1592 1610 1586 1601 0 +2.42(+0.15%)
Mar 17, 2010 1585 1610 1575 1598 0 +17.84(+1.13%)
Mar 16, 2010 1550 1586 1541 1581 0 +35.12(+2.27%)
Mar 15, 2010 1534 1552 1531 1546 0 -6.68(-0.43%)
Mar 12, 2010 1544 1560 1532 1552 0 +16.72(+1.09%)
Mar 11, 2010 1521 1539 1507 1535 0 +7.02(+0.46%)
Mar 10, 2010 1515 1536 1503 1528 0 +12.57(+0.83%)
Mar 09, 2010 1496 1533 1489 1516 0 +7.94(+0.53%)
Mar 08, 2010 1493 1517 1487 1508 0 +14.38(+0.96%)
Mar 05, 2010 1465 1497 1458 1494 0 +38.39(+2.64%)
Mar 04, 2010 1448 1461 1440 1455 0 +9.56(+0.66%)
Mar 03, 2010 1454 1465 1440 1446 0 -8.28(-0.57%)
Mar 02, 2010 1453 1470 1442 1454 0 +5.89(+0.41%)
Mar 01, 2010 1436 1459 1428 1448 0 +23.13(+1.62%)
Feb 26, 2010 1418 1443 1409 1425 0 +15.13(+1.07%)
Feb 25, 2010 1391 1422 1381 1410 0 +0.04(+0.00%)
Feb 24, 2010 1403 1414 1392 1410 0 +12.25(+0.88%)
Feb 23, 2010 1404 1420 1389 1397 0 -14.37(-1.02%)
Feb 22, 2010 1419 1428 1401 1412 0 -1.81(-0.13%)
Feb 19, 2010 1399 1425 1392 1414 0 +11.01(+0.78%)
Feb 18, 2010 1372 1409 1368 1403 0 +25.37(+1.84%)
Feb 17, 2010 1375 1386 1364 1377 0 +10.08(+0.74%)
Feb 16, 2010 1342 1370 1337 1367 0 +31.52(+2.36%)
Feb 12, 2010 1336 1336 1336 0 +9.75(+0.74%)
Feb 11, 2010 1321 1335 1294 1326 0 -6.31(-0.47%)
Feb 10, 2010 1324 1349 1305 1332 0 +5.19(+0.39%)
Feb 09, 2010 1346 1354 1315 1327 0 -27.39(-2.02%)
Feb 08, 2010 1362 1374 1325 1354 0 -10.89(-0.80%)
Feb 05, 2010 1347 1371 1323 1365 0 +21.75(+1.62%)
Feb 04, 2010 1390 1399 1340 1344 0 -61.34(-4.37%)
Feb 03, 2010 1420 1424 1393 1405 0 -23.53(-1.65%)
Feb 02, 2010 1412 1438 1397 1428 0 +23.23(+1.65%)
Feb 01, 2010 1398 1417 1389 1405 0 +19.35(+1.40%)
Jan 29, 2010 1388 1411 1373 1386 0 +1.97(+0.14%)
Jan 28, 2010 1409 1413 1367 1384 0 -19.01(-1.36%)
Jan 27, 2010 1384 1407 1365 1403 0 +16.91(+1.22%)
Jan 26, 2010 1382 1409 1373 1386 0 -5.52(-0.40%)
Jan 25, 2010 1398 1409 1366 1391 0 +11.38(+0.82%)
Jan 22, 2010 1404 1420 1375 1380 0 -28.63(-2.03%)
Jan 21, 2010 1450 1458 1404 1409 0 -37.83(-2.62%)
Jan 20, 2010 1455 1459 1429 1447 0 -19.20(-1.31%)
Jan 19, 2010 1435 1469 1433 1466 0 +30.52(+2.13%)
Jan 15, 2010 1435 1435 1435 0 -7.59(-0.53%)
Jan 14, 2010 1442 1452 1427 1443 0 -4.16(-0.29%)
Jan 13, 2010 1426 1453 1417 1447 0 +26.34(+1.85%)
Jan 12, 2010 1431 1446 1408 1421 0 -26.33(-1.82%)
Jan 11, 2010 1447 1464 1427 1447 0 +13.38(+0.93%)
Jan 08, 2010 1445 1460 1421 1434 0 -18.44(-1.27%)
Jan 07, 2010 1443 1462 1424 1452 0 +4.71(+0.33%)
Jan 06, 2010 1448 1466 1434 1447 0 -1.74(-0.12%)
Jan 05, 2010 1441 1459 1423 1449 0 +3.53(+0.24%)
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.