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 31, 2011 1852 1876 1849 1871 0 +12.90(+0.69%)
Mar 30, 2011 1846 1860 1839 1859 0 +31.96(+1.75%)
Mar 29, 2011 1808 1832 1798 1827 0 +14.47(+0.80%)
Mar 28, 2011 1822 1829 1808 1812 0 -5.07(-0.28%)
Mar 25, 2011 1806 1826 1798 1817 0 +14.61(+0.81%)
Mar 24, 2011 1795 1810 1775 1803 0 +15.42(+0.86%)
Mar 23, 2011 1797 1803 1772 1787 0 -13.97(-0.78%)
Mar 22, 2011 1817 1823 1791 1801 0 -14.95(-0.82%)
Mar 21, 2011 1813 1827 1808 1816 0 +36.86(+2.07%)
Mar 18, 2011 1796 1807 1772 1779 0 +4.55(+0.26%)
Mar 17, 2011 1804 1811 1762 1775 0 +6.27(+0.35%)
Mar 16, 2011 1781 1800 1749 1768 0 -18.28(-1.02%)
Mar 15, 2011 1782 1803 1776 1787 0 -15.22(-0.84%)
Mar 14, 2011 1812 1820 1793 1802 0 -24.43(-1.34%)
Mar 11, 2011 1808 1833 1799 1826 0 +6.89(+0.38%)
Mar 10, 2011 1844 1849 1812 1819 0 -39.65(-2.13%)
Mar 09, 2011 1865 1878 1851 1859 0 -10.16(-0.54%)
Mar 08, 2011 1832 1882 1829 1869 0 +40.92(+2.24%)
Mar 07, 2011 1842 1855 1817 1828 0 -6.77(-0.37%)
Mar 04, 2011 1856 1864 1822 1835 0 -21.41(-1.15%)
Mar 03, 2011 1837 1869 1833 1856 0 +38.53(+2.12%)
Mar 02, 2011 1836 1850 1807 1818 0 -20.73(-1.13%)
Mar 01, 2011 1892 1896 1836 1839 0 -47.71(-2.53%)
Feb 28, 2011 1852 1893 1844 1886 0 +39.59(+2.14%)
Feb 25, 2011 1821 1850 1817 1847 0 +36.12(+1.99%)
Feb 24, 2011 1815 1834 1793 1811 0 -9.51(-0.52%)
Feb 23, 2011 1840 1851 1810 1820 0 -21.04(-1.14%)
Feb 22, 2011 1840 1869 1833 1841 0 -18.88(-1.01%)
Feb 18, 2011 1860 1860 1860 0 +7.38(+0.40%)
Feb 17, 2011 1842 1865 1836 1853 0 +9.86(+0.54%)
Feb 16, 2011 1834 1853 1824 1843 0 +16.31(+0.89%)
Feb 15, 2011 1825 1839 1799 1827 0 -9.41(-0.51%)
Feb 14, 2011 1840 1849 1826 1836 0 +1.71(+0.09%)
Feb 11, 2011 1814 1841 1807 1834 0 +18.51(+1.02%)
Feb 10, 2011 1797 1824 1794 1816 0 +7.83(+0.43%)
Feb 09, 2011 1804 1816 1789 1808 0 +0.85(+0.05%)
Feb 08, 2011 1810 1823 1801 1807 0 -2.85(-0.16%)
Feb 07, 2011 1794 1818 1787 1810 0 +21.97(+1.23%)
Feb 04, 2011 1802 1803 1780 1788 0 -10.85(-0.60%)
Feb 03, 2011 1788 1806 1778 1799 0 +6.82(+0.38%)
Feb 02, 2011 1782 1803 1779 1792 0 +0.69(+0.04%)
Feb 01, 2011 1804 1814 1776 1791 0 -1.48(-0.08%)
Jan 31, 2011 1781 1809 1767 1793 0 +18.37(+1.04%)
Jan 28, 2011 1814 1823 1770 1774 0 -41.50(-2.29%)
Jan 27, 2011 1789 1847 1789 1816 0 +46.70(+2.64%)
Jan 26, 2011 1779 1787 1754 1769 0 -5.14(-0.29%)
Jan 25, 2011 1738 1778 1731 1774 0 +30.03(+1.72%)
Jan 24, 2011 1738 1755 1729 1744 0 +3.06(+0.18%)
Jan 21, 2011 1735 1746 1718 1741 0 +11.78(+0.68%)
Jan 20, 2011 1720 1746 1712 1729 0 +2.16(+0.13%)
Jan 19, 2011 1744 1754 1719 1727 0 -30.34(-1.73%)
Jan 18, 2011 1736 1761 1726 1758 0 +19.44(+1.12%)
Jan 14, 2011 1738 1738 1738 0 +10.95(+0.63%)
Jan 13, 2011 1721 1738 1712 1727 0 +6.96(+0.40%)
Jan 12, 2011 1720 1731 1706 1720 0 +12.95(+0.76%)
Jan 11, 2011 1718 1726 1690 1707 0 -4.24(-0.25%)
Jan 10, 2011 1703 1720 1683 1712 0 +1.80(+0.11%)
Jan 07, 2011 1715 1730 1691 1710 0 +0.79(+0.05%)
Jan 06, 2011 1715 1727 1699 1709 0 -3.41(-0.20%)
Jan 05, 2011 1700 1722 1694 1712 0 +7.97(+0.47%)
Jan 04, 2011 1739 1750 1691 1704 0 -31.60(-1.82%)
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.