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 (%)
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%)
Aug 02, 2010 1598 1631 1589 1627 0 +51.64(+3.28%)
Jul 30, 2010 1574 1590 1540 1575 0 +9.40(+0.60%)
Jul 29, 2010 1594 1605 1551 1566 0 -13.94(-0.88%)
Jul 28, 2010 1580 1607 1568 1580 0 -9.35(-0.59%)
Jul 27, 2010 1593 1617 1569 1589 0 -3.13(-0.20%)
Jul 26, 2010 1550 1598 1541 1592 0 +42.01(+2.71%)
Jul 23, 2010 1529 1558 1500 1550 0 +13.97(+0.91%)
Jul 22, 2010 1496 1547 1491 1536 0 +56.62(+3.83%)
Jul 21, 2010 1531 1536 1468 1479 0 -39.76(-2.62%)
Jul 20, 2010 1498 1523 1447 1519 0 +37.18(+2.51%)
Jul 19, 2010 1473 1493 1441 1482 0 +17.76(+1.21%)
Jul 16, 2010 1464 1515 1454 1464 0 -55.65(-3.66%)
Jul 15, 2010 1533 1541 1493 1520 0 -11.30(-0.74%)
Jul 14, 2010 1524 1546 1507 1531 0 -4.54(-0.30%)
Jul 13, 2010 1514 1543 1504 1536 0 +43.46(+2.91%)
Jul 12, 2010 1486 1501 1468 1492 0 +4.44(+0.30%)
Jul 09, 2010 1488 1493 1461 1488 0 +15.24(+1.03%)
Jul 08, 2010 1467 1479 1444 1473 0 +22.90(+1.58%)
Jul 07, 2010 1387 1453 1380 1450 0 +71.37(+5.18%)
Jul 06, 2010 1378 1443 1364 1378 0 -25.91(-1.85%)
Jul 02, 2010 1404 1451 1399 1404 0 -36.54(-2.54%)
Jul 01, 2010 1443 1455 1404 1441 0 -0.54(-0.04%)
Jun 30, 2010 1461 1487 1436 1441 0 -23.02(-1.57%)
Jun 29, 2010 1470 1498 1453 1464 0 -70.81(-4.61%)
Jun 25, 2010 1535 1546 1495 1535 0 +36.48(+2.43%)
Jun 24, 2010 1524 1540 1494 1499 0 -41.02(-2.66%)
Jun 23, 2010 1522 1558 1508 1540 0 +15.82(+1.04%)
Jun 22, 2010 1562 1585 1520 1524 0 -44.76(-2.85%)
Jun 21, 2010 1607 1614 1561 1569 0 -12.73(-0.81%)
Jun 18, 2010 1581 1592 1563 1581 0 +5.07(+0.32%)
Jun 17, 2010 1575 1587 1559 1576 0 +2.64(+0.17%)
Jun 16, 2010 1580 1595 1560 1574 0 -15.45(-0.97%)
Jun 15, 2010 1574 1595 1553 1589 0 +35.46(+2.28%)
Jun 14, 2010 1551 1574 1533 1554 0 +16.33(+1.06%)
Jun 11, 2010 1502 1541 1489 1537 0 +12.24(+0.80%)
Jun 10, 2010 1492 1529 1476 1525 0 +60.30(+4.12%)
Jun 09, 2010 1471 1509 1454 1465 0 +6.23(+0.43%)
Jun 08, 2010 1438 1469 1400 1459 0 +25.37(+1.77%)
Jun 07, 2010 1455 1481 1430 1433 0 -9.93(-0.69%)
Jun 04, 2010 1443 1510 1437 1443 0 -82.96(-5.44%)
Jun 03, 2010 1530 1542 1504 1526 0 -0.94(-0.06%)
Jun 02, 2010 1502 1529 1469 1527 0 +34.42(+2.31%)
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.