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 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%)
Jan 04, 2010 1465 1480 1432 1446 0 -8.38(-0.58%)
Dec 31, 2009 1454 1454 1454 0 -25.12(-1.70%)
Dec 30, 2009 1479 1490 1460 1479 0 -2.87(-0.19%)
Dec 29, 2009 1512 1521 1475 1482 0 -26.12(-1.73%)
Dec 28, 2009 1510 1532 1500 1508 0 +1.59(+0.11%)
Dec 24, 2009 1492 1511 1485 1506 0 +21.30(+1.43%)
Dec 23, 2009 1466 1500 1457 1485 0 +22.25(+1.52%)
Dec 22, 2009 1440 1467 1429 1463 0 +23.67(+1.64%)
Dec 21, 2009 1429 1444 1417 1439 0 +14.52(+1.02%)
Dec 18, 2009 1423 1432 1398 1425 0 +1.25(+0.09%)
Dec 17, 2009 1421 1437 1407 1423 0 -7.34(-0.51%)
Dec 16, 2009 1428 1447 1413 1431 0 +15.44(+1.09%)
Dec 15, 2009 1418 1434 1407 1415 0 -13.10(-0.92%)
Dec 14, 2009 1414 1431 1410 1428 0 +25.11(+1.79%)
Dec 11, 2009 1388 1407 1374 1403 0 +20.43(+1.48%)
Dec 10, 2009 1390 1399 1368 1383 0 +0.65(+0.05%)
Dec 09, 2009 1395 1404 1374 1382 0 -11.27(-0.81%)
Dec 08, 2009 1396 1414 1382 1394 0 -10.20(-0.73%)
Dec 07, 2009 1427 1436 1390 1404 0 -27.53(-1.92%)
Dec 04, 2009 1410 1443 1394 1431 0 +45.97(+3.32%)
Dec 03, 2009 1423 1446 1376 1385 0 -28.79(-2.04%)
Dec 02, 2009 1394 1425 1386 1414 0 +17.38(+1.24%)
Dec 01, 2009 1391 1410 1377 1397 0 +17.75(+1.29%)
Nov 30, 2009 1332 1385 1322 1379 0 +51.57(+3.89%)
Nov 27, 2009 1336 1355 1316 1327 0 -48.40(-3.52%)
Nov 25, 2009 1376 1376 1376 0 +0.11(+0.01%)
Nov 24, 2009 1391 1394 1366 1376 0 -15.22(-1.09%)
Nov 23, 2009 1402 1425 1380 1391 0 +12.20(+0.88%)
Nov 20, 2009 1377 1393 1369 1379 0 -6.16(-0.44%)
Nov 19, 2009 1410 1418 1379 1385 0 -45.53(-3.18%)
Nov 18, 2009 1412 1435 1398 1430 0 +20.50(+1.45%)
Nov 17, 2009 1431 1449 1407 1410 0 -30.31(-2.10%)
Nov 16, 2009 1418 1464 1409 1440 0 +35.50(+2.53%)
Nov 13, 2009 1393 1413 1379 1405 0 +30.27(+2.20%)
Nov 12, 2009 1392 1410 1369 1374 0 -21.20(-1.52%)
Nov 11, 2009 1383 1410 1369 1396 0 +25.62(+1.87%)
Nov 10, 2009 1359 1383 1343 1370 0 +2.87(+0.21%)
Nov 09, 2009 1310 1370 1306 1367 0 +70.78(+5.46%)
Nov 06, 2009 1303 1317 1280 1296 0 -8.68(-0.67%)
Nov 05, 2009 1292 1319 1282 1305 0 +26.42(+2.07%)
Nov 04, 2009 1313 1334 1276 1279 0 -22.14(-1.70%)
Nov 03, 2009 1261 1303 1253 1301 0 +24.29(+1.90%)
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.