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 (%)
Aug 31, 2011 1978 1990 1955 1980 0 +11.46(+0.58%)
Aug 30, 2011 1948 1982 1921 1969 0 +15.51(+0.79%)
Aug 29, 2011 1929 1962 1908 1953 0 +51.17(+2.69%)
Aug 26, 2011 1860 1906 1823 1902 0 +31.46(+1.68%)
Aug 25, 2011 1920 1936 1851 1871 0 -38.15(-2.00%)
Aug 24, 2011 1882 1916 1859 1909 0 +17.96(+0.95%)
Aug 23, 2011 1839 1892 1823 1891 0 +63.17(+3.46%)
Aug 22, 2011 1847 1852 1800 1828 0 +17.83(+0.99%)
Aug 19, 2011 1814 1869 1804 1810 0 -36.37(-1.97%)
Aug 18, 2011 1881 1904 1826 1846 0 -85.66(-4.43%)
Aug 17, 2011 1945 1973 1919 1932 0 -2.39(-0.12%)
Aug 16, 2011 1915 1957 1897 1934 0 -2.38(-0.12%)
Aug 15, 2011 1886 1940 1881 1937 0 +66.69(+3.57%)
Aug 12, 2011 1891 1920 1855 1870 0 -8.57(-0.46%)
Aug 11, 2011 1783 1916 1774 1879 0 +106.36(+6.00%)
Aug 10, 2011 1780 1864 1759 1772 0 -55.54(-3.04%)
Aug 09, 2011 1764 1834 1655 1828 0 +168.00(+10.12%)
Aug 08, 2011 1764 1785 1658 1660 0 -149.82(-8.28%)
Aug 05, 2011 1868 1871 1781 1810 0 -31.68(-1.72%)
Aug 04, 2011 1918 1934 1840 1841 0 -98.18(-5.06%)
Aug 03, 2011 1947 1957 1882 1939 0 -5.15(-0.26%)
Aug 02, 2011 1987 2004 1943 1945 0 -54.70(-2.74%)
Aug 01, 2011 2031 2042 1980 1999 0 -14.90(-0.74%)
Jul 29, 2011 1993 2020 1977 2014 0 +1.86(+0.09%)
Jul 28, 2011 2011 2039 1984 2012 0 +2.60(+0.13%)
Jul 27, 2011 2064 2065 2008 2010 0 -60.83(-2.94%)
Jul 26, 2011 2068 2082 2051 2071 0 +1.81(+0.09%)
Jul 25, 2011 2062 2085 2054 2069 0 -15.54(-0.75%)
Jul 22, 2011 2085 2091 2075 2084 0 +10.36(+0.50%)
Jul 21, 2011 2066 2089 2056 2074 0 +21.67(+1.06%)
Jul 20, 2011 2037 2061 2023 2052 0 +16.10(+0.79%)
Jul 19, 2011 2010 2039 2005 2036 0 +36.22(+1.81%)
Jul 18, 2011 2008 2017 1980 2000 0 -15.22(-0.76%)
Jul 15, 2011 1995 2020 1982 2015 0 +26.29(+1.32%)
Jul 14, 2011 2010 2020 1979 1989 0 -10.66(-0.53%)
Jul 13, 2011 2031 2035 1997 1999 0 -25.62(-1.27%)
Jul 12, 2011 2005 2055 2002 2025 0 +16.03(+0.80%)
Jul 11, 2011 2007 2026 1999 2009 0 -24.15(-1.19%)
Jul 08, 2011 2010 2037 2005 2033 0 -1.77(-0.09%)
Jul 07, 2011 2035 2045 2023 2035 0 +14.78(+0.73%)
Jul 06, 2011 2000 2026 1993 2020 0 +14.85(+0.74%)
Jul 05, 2011 1979 2009 1967 2005 0 +24.81(+1.25%)
Jul 01, 2011 1981 1981 1981 0 +32.18(+1.65%)
Jun 30, 2011 1943 1960 1932 1948 0 +5.78(+0.30%)
Jun 29, 2011 1928 1948 1919 1943 0 +24.58(+1.28%)
Jun 28, 2011 1911 1923 1895 1918 0 +12.64(+0.66%)
Jun 27, 2011 1901 1917 1895 1905 0 +7.37(+0.39%)
Jun 24, 2011 1887 1913 1884 1898 0 +13.63(+0.72%)
Jun 23, 2011 1907 1912 1866 1884 0 -48.60(-2.51%)
Jun 22, 2011 1932 1954 1924 1933 0 -2.73(-0.14%)
Jun 21, 2011 1933 1942 1922 1936 0 +11.55(+0.60%)
Jun 20, 2011 1925 1931 1920 1924 0 +15.49(+0.81%)
Jun 17, 2011 1911 1924 1892 1909 0 +13.80(+0.73%)
Jun 16, 2011 1887 1912 1871 1895 0 +11.85(+0.63%)
Jun 15, 2011 1908 1918 1873 1883 0 -40.32(-2.10%)
Jun 14, 2011 1920 1931 1907 1923 0 +20.20(+1.06%)
Jun 13, 2011 1906 1931 1889 1903 0 -11.14(-0.58%)
Jun 10, 2011 1953 1960 1910 1914 0 -47.91(-2.44%)
Jun 09, 2011 1982 1986 1954 1962 0 -16.76(-0.85%)
Jun 08, 2011 1972 1998 1968 1979 0 +7.93(+0.40%)
Jun 07, 2011 1709 1988 1953 1971 0 -277.98(-12.36%)
Jun 06, 2011 1393 2272 2247 2249 0 -15.78(-0.70%)
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.