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 30, 2012 2249 2260 2239 2254 0 +16.77(+0.75%)
Mar 29, 2012 2218 2241 2212 2237 0 +4.21(+0.19%)
Mar 28, 2012 2234 2243 2212 2233 0 -5.35(-0.24%)
Mar 27, 2012 2247 2254 2231 2239 0 -6.28(-0.28%)
Mar 26, 2012 2247 2259 2231 2245 0 +18.42(+0.83%)
Mar 23, 2012 2208 2234 2196 2226 0 +22.77(+1.03%)
Mar 22, 2012 2213 2215 2189 2204 0 -24.31(-1.09%)
Mar 21, 2012 2236 2244 2222 2228 0 -4.35(-0.19%)
Mar 20, 2012 2225 2240 2220 2232 0 -2.47(-0.11%)
Mar 19, 2012 2219 2248 2209 2235 0 +14.82(+0.67%)
Mar 16, 2012 2203 2224 2191 2220 0 +28.69(+1.31%)
Mar 15, 2012 2190 2200 2168 2191 0 +6.33(+0.29%)
Mar 14, 2012 2184 2201 2173 2185 0 -0.23(-0.01%)
Mar 13, 2012 2154 2192 2150 2185 0 +35.65(+1.66%)
Mar 12, 2012 2144 2170 2136 2150 0 -1.95(-0.09%)
Mar 09, 2012 2142 2168 2131 2152 0 +13.36(+0.62%)
Mar 08, 2012 2162 2167 2132 2138 0 -18.01(-0.84%)
Mar 07, 2012 2158 2168 2135 2156 0 +2.75(+0.13%)
Mar 06, 2012 2166 2183 2148 2153 0 -33.68(-1.54%)
Mar 05, 2012 2168 2192 2149 2187 0 +10.75(+0.49%)
Mar 02, 2012 2192 2196 2160 2176 0 -17.47(-0.80%)
Mar 01, 2012 2184 2200 2178 2194 0 +11.27(+0.52%)
Feb 29, 2012 2195 2214 2173 2183 0 -1.88(-0.09%)
Feb 28, 2012 2194 2206 2174 2184 0 -7.31(-0.33%)
Feb 27, 2012 2191 2203 2171 2192 0 -12.56(-0.57%)
Feb 24, 2012 2218 2237 2187 2204 0 -14.29(-0.64%)
Feb 23, 2012 2180 2223 2171 2219 0 +40.27(+1.85%)
Feb 22, 2012 2203 2213 2174 2178 0 -16.89(-0.77%)
Feb 21, 2012 2230 2233 2188 2195 0 -29.55(-1.33%)
Feb 17, 2012 2225 2225 2225 0 -6.96(-0.31%)
Feb 16, 2012 2197 2240 2196 2232 0 +37.11(+1.69%)
Feb 15, 2012 2221 2226 2179 2195 0 -19.40(-0.88%)
Feb 14, 2012 2226 2231 2201 2214 0 -22.97(-1.03%)
Feb 13, 2012 2221 2245 2206 2237 0 +36.90(+1.68%)
Feb 10, 2012 2199 2218 2189 2200 0 -15.08(-0.68%)
Feb 09, 2012 2241 2252 2205 2215 0 -25.68(-1.15%)
Feb 08, 2012 2216 2253 2219 2241 0 -0.93(-0.04%)
Feb 07, 2012 2235 2250 2223 2242 0 -0.27(-0.01%)
Feb 06, 2012 2256 2265 2229 2242 0 -22.75(-1.00%)
Feb 03, 2012 2259 2272 2230 2265 0 +28.59(+1.28%)
Feb 02, 2012 2237 2252 2223 2236 0 +4.18(+0.19%)
Feb 01, 2012 2231 2248 2214 2232 0 +14.89(+0.67%)
Jan 31, 2012 2197 2222 2188 2217 0 +27.01(+1.23%)
Jan 30, 2012 2183 2197 2169 2190 0 -11.65(-0.53%)
Jan 27, 2012 2186 2210 2176 2202 0 +12.17(+0.56%)
Jan 26, 2012 2183 2203 2175 2190 0 +14.12(+0.65%)
Jan 25, 2012 2157 2182 2151 2175 0 +13.94(+0.64%)
Jan 24, 2012 2151 2172 2148 2162 0 -6.86(-0.32%)
Jan 23, 2012 2163 2176 2147 2168 0 +4.91(+0.23%)
Jan 20, 2012 2153 2168 2133 2164 0 +10.66(+0.50%)
Jan 19, 2012 2154 2164 2139 2153 0 +1.20(+0.06%)
Jan 18, 2012 2136 2164 2130 2152 0 +14.14(+0.66%)
Jan 17, 2012 2153 2160 2131 2138 0 +7.81(+0.37%)
Jan 13, 2012 2130 2130 2130 0 +7.69(+0.36%)
Jan 12, 2012 2125 2132 2103 2122 0 -10.65(-0.50%)
Jan 11, 2012 2115 2138 2105 2133 0 +9.93(+0.47%)
Jan 10, 2012 2113 2136 2104 2123 0 +25.30(+1.21%)
Jan 09, 2012 2102 2114 2085 2097 0 -3.51(-0.17%)
Jan 06, 2012 2110 2127 2092 2101 0 -6.23(-0.30%)
Jan 05, 2012 2071 2110 2063 2107 0 +27.92(+1.34%)
Jan 04, 2012 2114 2124 2074 2079 0 -35.99(-1.70%)
Dec 30, 2011 2126 2143 2114 2115 0 -12.09(-0.57%)
Dec 29, 2011 2118 2138 2108 2127 0 +17.69(+0.84%)
Dec 28, 2011 2135 2137 2106 2110 0 -27.50(-1.29%)
Dec 27, 2011 2117 2151 2109 2137 0 +17.38(+0.82%)
Dec 23, 2011 2120 2120 2120 0 +38.16(+1.83%)
Dec 21, 2011 2081 2093 2063 2082 0 +0.92(+0.04%)
Dec 20, 2011 2050 2086 2044 2081 0 +53.43(+2.64%)
Dec 19, 2011 2042 2059 2024 2027 0 -8.78(-0.43%)
Dec 16, 2011 2023 2052 2015 2036 0 +26.54(+1.32%)
Dec 15, 2011 2015 2026 1994 2009 0 +14.27(+0.72%)
Dec 14, 2011 1972 2010 1963 1995 0 +9.70(+0.49%)
Dec 13, 2011 2013 2035 1975 1986 0 -28.39(-1.41%)
Dec 12, 2011 2027 2033 1993 2014 0 -41.53(-2.02%)
Dec 09, 2011 2029 2065 2018 2055 0 +36.50(+1.81%)
Dec 08, 2011 2051 2055 2012 2019 0 -44.74(-2.17%)
Dec 07, 2011 2041 2071 2023 2064 0 +15.12(+0.74%)
Dec 06, 2011 2045 2059 2031 2049 0 +3.03(+0.15%)
Dec 05, 2011 2063 2078 2025 2046 0 +11.40(+0.56%)
Dec 02, 2011 2046 2068 2027 2034 0 +5.59(+0.28%)
Dec 01, 2011 2050 2057 2011 2029 0 -27.46(-1.34%)
Nov 30, 2011 2033 2068 2013 2056 0 +74.06(+3.74%)
Nov 29, 2011 1989 1998 1966 1982 0 +1.43(+0.07%)
Nov 28, 2011 1990 1992 1954 1980 0 +54.29(+2.82%)
Nov 25, 2011 1918 1962 1913 1926 0 +7.14(+0.37%)
Nov 23, 2011 1919 1919 1919 0 -43.36(-2.21%)
Nov 22, 2011 1961 1987 1949 1962 0 +2.42(+0.12%)
Nov 21, 2011 1972 1981 1943 1960 0 -43.98(-2.19%)
Nov 18, 2011 1994 2010 1975 2004 0 +23.02(+1.16%)
Nov 17, 2011 1992 2012 1968 1981 0 -13.85(-0.69%)
Nov 16, 2011 1995 2029 1984 1995 0 -11.96(-0.60%)
Nov 15, 2011 1965 2022 1960 2007 0 +32.45(+1.64%)
Nov 14, 2011 2003 2015 1964 1974 0 -44.78(-2.22%)
Nov 11, 2011 2003 2031 1987 2019 0 +38.28(+1.93%)
Nov 10, 2011 1989 2002 1960 1981 0 +18.92(+0.96%)
Nov 09, 2011 1999 2020 1956 1962 0 -82.30(-4.03%)
Nov 08, 2011 2030 2049 1996 2044 0 +21.12(+1.04%)
Nov 07, 2011 2018 2035 1989 2023 0 +6.14(+0.30%)
Nov 04, 2011 2014 2029 1976 2017 0 -15.43(-0.76%)
Nov 03, 2011 2039 2048 1982 2032 0 +13.39(+0.66%)
Nov 02, 2011 2013 2038 1986 2019 0 +37.61(+1.90%)
Nov 01, 2011 1986 2030 1970 1981 0 -51.35(-2.53%)
Oct 31, 2011 2038 2071 2021 2033 0 -30.70(-1.49%)
Oct 28, 2011 2044 2076 2033 2063 0 +2.59(+0.13%)
Oct 27, 2011 2052 2092 1999 2061 0 +88.32(+4.48%)
Oct 26, 2011 1978 1999 1943 1973 0 +8.43(+0.43%)
Oct 25, 2011 1979 1994 1946 1964 0 -25.77(-1.30%)
Oct 24, 2011 1930 1997 1920 1990 0 +62.76(+3.26%)
Oct 21, 2011 1896 1931 1885 1927 0 +57.63(+3.08%)
Oct 20, 2011 1860 1876 1825 1869 0 +11.69(+0.63%)
Oct 19, 2011 1880 1893 1850 1858 0 -26.20(-1.39%)
Oct 18, 2011 1826 1893 1819 1884 0 +62.09(+3.41%)
Oct 17, 2011 1836 1849 1813 1822 0 -22.78(-1.23%)
Oct 14, 2011 1829 1851 1815 1845 0 +35.96(+1.99%)
Oct 13, 2011 1805 1825 1773 1809 0 -8.71(-0.48%)
Oct 12, 2011 1797 1842 1782 1817 0 +33.86(+1.90%)
Oct 11, 2011 1813 1824 1772 1784 0 -46.48(-2.54%)
Oct 10, 2011 1771 1832 1766 1830 0 +94.28(+5.43%)
Oct 07, 2011 1806 1809 1732 1736 0 -61.27(-3.41%)
Oct 06, 2011 1780 1801 1759 1797 0 +42.41(+2.42%)
Oct 05, 2011 1763 1775 1677 1755 0 -9.42(-0.53%)
Oct 04, 2011 1668 1769 1647 1764 0 +75.16(+4.45%)
Oct 03, 2011 1781 1787 1686 1689 0 -86.56(-4.88%)
Sep 30, 2011 1789 1815 1768 1775 0 -34.24(-1.89%)
Sep 29, 2011 1816 1827 1779 1810 0 +28.72(+1.61%)
Sep 28, 2011 1829 1842 1777 1781 0 -45.81(-2.51%)
Sep 27, 2011 1845 1863 1815 1827 0 +14.22(+0.78%)
Sep 26, 2011 1803 1816 1775 1813 0 +23.84(+1.33%)
Sep 23, 2011 1784 1802 1760 1789 0 -0.20(-0.01%)
Sep 22, 2011 1798 1826 1762 1789 0 -42.93(-2.34%)
Sep 21, 2011 1902 1919 1828 1832 0 -72.30(-3.80%)
Sep 20, 2011 1914 1932 1899 1904 0 -0.32(-0.02%)
Sep 19, 2011 1909 1929 1897 1904 0 -41.35(-2.13%)
Sep 16, 2011 1939 1956 1908 1946 0 +10.87(+0.56%)
Sep 15, 2011 1935 1943 1913 1935 0 +17.72(+0.92%)
Sep 14, 2011 1910 1930 1870 1917 0 +19.75(+1.04%)
Sep 13, 2011 1902 1913 1876 1897 0 -5.88(-0.31%)
Sep 12, 2011 1876 1911 1862 1903 0 -3.42(-0.18%)
Sep 09, 2011 1951 1964 1893 1907 0 -61.99(-3.15%)
Sep 08, 2011 1962 1991 1949 1969 0 -6.45(-0.33%)
Sep 07, 2011 1927 1977 1897 1975 0 +78.89(+4.16%)
Sep 06, 2011 1842 1906 1839 1896 0 +0.07(+0.00%)
Sep 02, 2011 1896 1896 1896 0 -49.33(-2.54%)
Sep 01, 2011 1983 1992 1937 1946 0 -34.68(-1.75%)
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%)
Jun 03, 2011 2232 2276 2227 2265 0 +371.28(+19.61%)
May 24, 2011 1885 1905 1879 1893 0 +7.09(+0.38%)
May 23, 2011 1892 1905 1877 1886 0 -27.30(-1.43%)
May 20, 2011 1932 1937 1910 1914 0 -23.14(-1.19%)
May 19, 2011 1938 1952 1920 1937 0 +7.16(+0.37%)
May 18, 2011 1913 1933 1899 1930 0 +20.86(+1.09%)
May 17, 2011 1903 1915 1890 1909 0 +2.57(+0.13%)
May 16, 2011 1899 1920 1889 1906 0 +3.42(+0.18%)
May 13, 2011 1930 1933 1899 1903 0 -22.83(-1.19%)
May 12, 2011 1926 1939 1901 1926 0 -11.14(-0.58%)
May 11, 2011 1963 1966 1928 1937 0 -31.09(-1.58%)
May 10, 2011 1931 1972 1926 1968 0 +43.46(+2.26%)
May 09, 2011 1907 1931 1894 1924 0 +18.09(+0.95%)
May 06, 2011 1931 1947 1898 1906 0 -18.31(-0.95%)
May 05, 2011 1916 1945 1902 1925 0 -0.03(-0.00%)
May 04, 2011 1934 1946 1911 1925 0 -11.11(-0.57%)
May 03, 2011 1948 1964 1912 1936 0 -14.60(-0.75%)
May 02, 2011 1945 1952 1943 1950 0 -2.86(-0.15%)
Apr 29, 2011 1969 1976 1931 1953 0 -16.63(-0.84%)
Apr 28, 2011 1934 1977 1930 1970 0 +36.13(+1.87%)
Apr 27, 2011 1934 1945 1914 1934 0 +3.39(+0.18%)
Apr 26, 2011 1915 1939 1900 1930 0 +21.54(+1.13%)
Apr 25, 2011 1893 1918 1885 1909 0 +18.34(+0.97%)
Apr 21, 2011 1893 1901 1871 1890 0 +5.92(+0.31%)
Apr 20, 2011 1902 1908 1865 1885 0 +4.18(+0.22%)
Apr 19, 2011 1865 1885 1860 1880 0 +19.87(+1.07%)
Apr 18, 2011 1861 1872 1845 1861 0 -22.26(-1.18%)
Apr 15, 2011 1859 1889 1853 1883 0 +26.33(+1.42%)
Apr 14, 2011 1815 1861 1810 1856 0 +35.52(+1.95%)
Apr 13, 2011 1834 1841 1814 1821 0 -5.40(-0.30%)
Apr 12, 2011 1822 1837 1816 1826 0 -4.83(-0.26%)
Apr 11, 2011 1831 1850 1823 1831 0 +4.98(+0.27%)
Apr 08, 2011 1856 1861 1819 1826 0 -21.82(-1.18%)
Apr 07, 2011 1870 1875 1836 1848 0 -25.99(-1.39%)
Apr 06, 2011 1884 1888 1863 1874 0 -3.04(-0.16%)
Apr 05, 2011 1875 1891 1867 1877 0 -3.84(-0.20%)
Apr 04, 2011 1875 1891 1869 1881 0 +8.29(+0.44%)
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.