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 29, 2010 1659 1682 1652 1670 0 +6.69(+0.40%)
Oct 28, 2010 1675 1689 1644 1664 0 -0.82(-0.05%)
Oct 27, 2010 1655 1685 1642 1664 0 -15.11(-0.90%)
Oct 25, 2010 1691 1699 1668 1679 0 +0.87(+0.05%)
Oct 22, 2010 1680 1694 1664 1679 0 +4.12(+0.25%)
Oct 21, 2010 1690 1699 1661 1674 0 -6.44(-0.38%)
Oct 20, 2010 1648 1701 1643 1681 0 +39.05(+2.38%)
Oct 19, 2010 1643 1668 1625 1642 0 -21.96(-1.32%)
Oct 18, 2010 1648 1667 1633 1664 0 +13.25(+0.80%)
Oct 15, 2010 1674 1682 1643 1651 0 -10.99(-0.66%)
Oct 14, 2010 1658 1677 1646 1662 0 +1.42(+0.09%)
Oct 13, 2010 1644 1676 1637 1660 0 +24.57(+1.50%)
Oct 12, 2010 1625 1644 1611 1636 0 +6.03(+0.37%)
Oct 11, 2010 1626 1637 1610 1630 0 +3.10(+0.19%)
Oct 08, 2010 1626 1635 1608 1626 0 +1.33(+0.08%)
Oct 07, 2010 1619 1638 1604 1625 0 +17.65(+1.10%)
Oct 06, 2010 1620 1629 1595 1607 0 -25.73(-1.58%)
Oct 05, 2010 1626 1646 1606 1633 0 +23.61(+1.47%)
Oct 04, 2010 1606 1619 1592 1610 0 -0.55(-0.03%)
Oct 01, 2010 1610 1619 1584 1610 0 +11.01(+0.69%)
Sep 30, 2010 1599 1629 1589 1599 0 +1.84(+0.12%)
Sep 29, 2010 1599 1610 1583 1597 0 -11.57(-0.72%)
Sep 28, 2010 1605 1622 1572 1609 0 +11.67(+0.73%)
Sep 27, 2010 1619 1623 1583 1597 0 -21.89(-1.35%)
Sep 24, 2010 1588 1623 1574 1619 0 +52.29(+3.34%)
Sep 23, 2010 1572 1607 1563 1567 0 -44.91(-2.79%)
Sep 22, 2010 1617 1633 1600 1612 0 -15.77(-0.97%)
Sep 21, 2010 1665 1673 1624 1627 0 -38.21(-2.29%)
Sep 20, 2010 1633 1670 1623 1666 0 +35.22(+2.16%)
Sep 17, 2010 1630 1650 1620 1630 0 -18.11(-1.10%)
Sep 15, 2010 1632 1655 1622 1649 0 +9.67(+0.59%)
Sep 14, 2010 1639 1652 1625 1639 0 -4.51(-0.27%)
Sep 13, 2010 1630 1647 1612 1643 0 +28.41(+1.76%)
Sep 10, 2010 1605 1623 1594 1615 0 +13.77(+0.86%)
Sep 09, 2010 1640 1650 1593 1601 0 -19.08(-1.18%)
Sep 08, 2010 1622 1637 1611 1620 0 +4.51(+0.28%)
Sep 07, 2010 1628 1644 1611 1616 0 -25.07(-1.53%)
Sep 03, 2010 1641 1641 1641 0 +21.19(+1.31%)
Sep 02, 2010 1598 1626 1586 1620 0 +27.50(+1.73%)
Sep 01, 2010 1574 1600 1560 1592 0 +41.16(+2.65%)
Aug 31, 2010 1548 1560 1524 1551 0 +11.15(+0.72%)
Aug 30, 2010 1542 1564 1534 1540 0 -11.63(-0.75%)
Aug 27, 2010 1543 1553 1503 1551 0 +19.19(+1.25%)
Aug 26, 2010 1547 1556 1519 1532 0 -6.43(-0.42%)
Aug 25, 2010 1495 1545 1491 1539 0 +34.28(+2.28%)
Aug 24, 2010 1492 1518 1481 1504 0 -9.75(-0.64%)
Aug 23, 2010 1534 1542 1510 1514 0 -11.01(-0.72%)
Aug 20, 2010 1521 1535 1505 1525 0 -7.22(-0.47%)
Aug 19, 2010 1570 1574 1522 1532 0 -45.32(-2.87%)
Aug 18, 2010 1582 1592 1559 1578 0 -3.85(-0.24%)
Aug 17, 2010 1557 1591 1543 1582 0 +41.42(+2.69%)
Aug 16, 2010 1527 1557 1522 1540 0 +1.15(+0.07%)
Aug 13, 2010 1539 1556 1527 1539 0 +1.68(+0.11%)
Aug 12, 2010 1530 1557 1523 1537 0 -16.23(-1.04%)
Aug 11, 2010 1565 1582 1544 1554 0 -46.49(-2.91%)
Aug 10, 2010 1604 1619 1585 1600 0 -19.85(-1.23%)
Aug 09, 2010 1603 1623 1588 1620 0 +25.58(+1.60%)
Aug 06, 2010 1594 1613 1562 1594 0 -13.99(-0.87%)
Aug 05, 2010 1612 1632 1598 1608 0 -14.74(-0.91%)
Aug 04, 2010 1618 1634 1600 1623 0 +9.51(+0.59%)
Aug 03, 2010 1618 1633 1600 1614 0 -13.09(-0.80%)
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.