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 (%)
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%)
Nov 02, 2009 1278 1308 1238 1276 0 +6.44(+0.51%)
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%)
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.