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 (%)
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%)
Sep 01, 2009 1248 1258 1182 1184 0 -71.94(-5.73%)
Aug 31, 2009 1260 1274 1242 1256 0 -17.71(-1.39%)
Aug 28, 2009 1274 1288 1247 1274 0 +9.99(+0.79%)
Aug 27, 2009 1245 1268 1220 1264 0 +17.05(+1.37%)
Aug 26, 2009 1240 1253 1226 1247 0 +0.55(+0.04%)
Aug 25, 2009 1241 1258 1220 1247 0 +17.48(+1.42%)
Aug 24, 2009 1242 1255 1218 1229 0 +2.74(+0.22%)
Aug 21, 2009 1209 1251 1199 1226 0 +30.56(+2.56%)
Aug 20, 2009 1153 1200 1146 1196 0 +44.62(+3.88%)
Aug 19, 2009 1138 1159 1129 1151 0 -9.22(-0.79%)
Aug 18, 2009 1156 1177 1140 1160 0 -3.35(-0.29%)
Aug 17, 2009 1178 1188 1142 1164 0 -56.88(-4.66%)
Aug 14, 2009 1227 1240 1191 1221 0 -16.53(-1.34%)
Aug 13, 2009 1240 1258 1214 1237 0 +4.27(+0.35%)
Aug 12, 2009 1227 1263 1214 1233 0 +9.50(+0.78%)
Aug 11, 2009 1265 1272 1212 1223 0 -45.47(-3.58%)
Aug 10, 2009 1294 1305 1254 1269 0 -31.82(-2.45%)
Aug 07, 2009 1262 1332 1251 1301 0 +54.94(+4.41%)
Aug 06, 2009 1271 1316 1238 1246 0 -14.29(-1.13%)
Aug 05, 2009 1216 1265 1202 1260 0 +51.16(+4.23%)
Aug 04, 2009 1155 1232 1142 1209 0 +40.87(+3.50%)
Aug 03, 2009 1158 1174 1143 1168 0 +22.24(+1.94%)
Jul 31, 2009 1137 1158 1125 1146 0 +4.98(+0.44%)
Jul 30, 2009 1118 1164 1113 1141 0 +35.05(+3.17%)
Jul 29, 2009 1110 1125 1094 1106 0 -17.32(-1.54%)
Jul 28, 2009 1119 1134 1097 1123 0 -0.77(-0.07%)
Jul 27, 2009 1126 1141 1107 1124 0 +11.08(+1.00%)
Jul 25, 2009 1097 1116 1087 1113 0 -10.79(-0.96%)
Jul 24, 2009 1099 1129 1087 1124 0 +18.47(+1.67%)
Jul 23, 2009 1059 1121 1053 1105 0 +43.08(+4.06%)
Jul 22, 2009 1041 1076 1031 1062 0 +9.29(+0.88%)
Jul 21, 2009 1068 1074 1030 1053 0 +18.33(+1.77%)
Jun 26, 2009 1016 1044 1001 1034 0 +15.51(+1.52%)
Jun 25, 2009 999.54 1021 996.05 1019 0 +9.12(+0.90%)
Jun 24, 2009 1001 1020 990.77 1010 0 +20.48(+2.07%)
Jun 23, 2009 978.53 1013 968.94 989.23 0 +12.21(+1.25%)
Jun 22, 2009 1025 1034 974.86 977.02 0 -62.22(-5.99%)
Jun 19, 2009 1038 1047 1016 1039 0 +14.38(+1.40%)
Jun 18, 2009 1018 1037 1005 1025 0 +11.53(+1.14%)
Jun 17, 2009 1041 1053 1004 1013 0 -28.44(-2.73%)
Jun 16, 2009 1055 1073 1026 1042 0 -23.21(-2.18%)
Jun 15, 2009 1088 1092 1039 1065 0 -36.43(-3.31%)
Jun 12, 2009 1064 1105 1057 1101 0 +35.51(+3.33%)
Jun 11, 2009 1081 1094 1062 1066 0 -15.47(-1.43%)
Jun 10, 2009 1105 1110 1056 1081 0 -12.23(-1.12%)
Jun 09, 2009 1100 1107 1074 1094 0 -1.41(-0.13%)
Jun 08, 2009 1093 1111 1077 1095 0 -1.83(-0.17%)
Jun 05, 2009 1122 1135 1089 1097 0 -12.63(-1.14%)
Jun 04, 2009 1083 1120 1063 1109 0 +43.10(+4.04%)
Jun 03, 2009 1053 1075 1040 1066 0 +1.72(+0.16%)
Jun 02, 2009 1073 1090 1041 1065 0 -26.10(-2.39%)
Jun 01, 2009 1061 1127 1050 1091 0 +40.08(+3.81%)
May 29, 2009 1034 1054 1012 1051 0 +19.65(+1.91%)
May 28, 2009 1031 1045 989.81 1031 0 +17.06(+1.68%)
May 27, 2009 1053 1060 1005 1014 0 -43.22(-4.09%)
May 26, 2009 997.78 1068 987.22 1057 0 +57.35(+5.74%)
May 25, 2009 1024 1041 996.01 999.83 0 +0.00(+0.00%)
May 22, 2009 1024 1041 996.01 999.83 0 -20.27(-1.99%)
May 21, 2009 1002 1040 991.08 1020 0 -1.36(-0.13%)
May 20, 2009 1043 1075 1015 1021 0 -3.67(-0.36%)
May 19, 2009 1036 1059 1009 1025 0 -22.96(-2.19%)
May 18, 2009 982.14 1058 971.12 1048 0 +83.16(+8.62%)
May 15, 2009 988.94 1004 947.47 964.93 0 -35.84(-3.58%)
May 14, 2009 968.70 1015 943.01 1001 0 +33.50(+3.46%)
May 13, 2009 1004 1015 958.83 967.27 0 -67.73(-6.54%)
May 12, 2009 1036 1065 992.01 1035 0 +7.36(+0.72%)
May 11, 2009 1053 1069 1020 1028 0 -58.18(-5.36%)
May 08, 2009 1032 1092 1001 1086 0 +83.48(+8.33%)
May 07, 2009 1104 1112 986.75 1002 0 -73.12(-6.80%)
May 06, 2009 1066 1091 1026 1075 0 +23.00(+2.19%)
May 05, 2009 1095 1107 1033 1052 0 -60.58(-5.44%)
May 04, 2009 1062 1119 1042 1113 0 +79.87(+7.73%)
May 01, 2009 1070 1078 1017 1033 0 -41.28(-3.84%)
Apr 30, 2009 1074 1107 1047 1074 0 +10.35(+0.97%)
Apr 29, 2009 1032 1076 1009 1064 0 +52.15(+5.15%)
Apr 28, 2009 1001 1043 980.15 1012 0 -3.26(-0.32%)
Apr 27, 2009 1044 1061 985.49 1015 0 -55.57(-5.19%)
Apr 24, 2009 1017 1095 995.64 1071 0 +58.98(+5.83%)
Apr 23, 2009 976.50 1023 951.66 1012 0 +48.04(+4.98%)
Apr 22, 2009 990.35 1033 953.35 963.76 0 -57.69(-5.65%)
Apr 21, 2009 933.04 1035 904.46 1021 0 +69.15(+7.26%)
Apr 20, 2009 1024 1041 946.10 952.30 0 -102.80(-9.74%)
Apr 17, 2009 1048 1105 1024 1055 0 -0.65(-0.06%)
Apr 16, 2009 1042 1100 980.41 1056 0 +22.80(+2.21%)
Apr 15, 2009 938.96 1040 924.41 1033 0 +83.18(+8.76%)
Apr 14, 2009 1028 1045 942.32 949.78 0 -96.92(-9.26%)
Apr 13, 2009 1012 1067 981.38 1047 0 +14.02(+1.36%)
Apr 10, 2009 960.89 1037 940.98 1033 0 +0.00(+0.00%)
Apr 09, 2009 960.89 1037 940.98 1033 0 +109.52(+11.86%)
Apr 08, 2009 911.79 943.30 887.18 923.16 0 +25.73(+2.87%)
Apr 07, 2009 959.22 972.49 894.41 897.44 0 -92.13(-9.31%)
Apr 06, 2009 988.45 1019 947.77 989.57 0 -19.40(-1.92%)
Apr 03, 2009 924.95 1020 898.17 1009 0 +76.42(+8.20%)
Apr 02, 2009 889.23 947.17 875.65 932.55 0 +66.07(+7.63%)
Apr 01, 2009 842.14 887.30 832.50 866.47 0 -0.22(-0.03%)
Mar 31, 2009 807.88 880.85 801.46 866.69 0 +70.52(+8.86%)
Mar 30, 2009 819.92 833.88 787.86 796.17 0 -50.55(-5.97%)
Mar 27, 2009 860.99 882.46 831.07 846.72 0 -42.46(-4.77%)
Mar 26, 2009 870.14 893.86 816.58 889.18 0 +37.01(+4.34%)
Mar 25, 2009 837.88 865.48 774.94 852.16 0 +26.11(+3.16%)
Mar 24, 2009 897.66 924.68 810.91 826.06 0 -88.81(-9.71%)
Mar 23, 2009 840.07 921.60 838.33 914.87 0 +134.19(+17.19%)
Mar 20, 2009 863.35 870.79 777.63 780.67 0 -95.24(-10.87%)
Mar 19, 2009 930.92 1005 855.39 875.92 0 -51.18(-5.52%)
Mar 18, 2009 867.19 937.83 840.97 927.10 0 +45.66(+5.18%)
Mar 17, 2009 814.33 883.66 797.74 881.43 0 +65.02(+7.96%)
Mar 16, 2009 902.24 903.81 811.54 816.41 0 -75.20(-8.43%)
Mar 13, 2009 921.53 925.17 857.14 891.62 0 -27.52(-2.99%)
Mar 12, 2009 846.43 929.87 833.23 919.13 0 +66.28(+7.77%)
Mar 11, 2009 879.84 895.27 814.88 852.86 0 -14.88(-1.72%)
Mar 10, 2009 775.73 877.30 760.23 867.74 0 +114.81(+15.25%)
Mar 09, 2009 722.04 764.00 705.74 752.93 0 +17.72(+2.41%)
Mar 06, 2009 755.81 769.04 685.46 735.21 0 -12.67(-1.69%)
Mar 05, 2009 756.11 787.65 732.61 747.88 0 -40.40(-5.13%)
Mar 04, 2009 791.82 815.91 757.83 788.28 0 +24.11(+3.15%)
Mar 03, 2009 782.13 801.47 731.50 764.17 0 +2.33(+0.31%)
Mar 02, 2009 820.60 834.42 750.04 761.84 0 -79.69(-9.47%)
Feb 27, 2009 811.39 918.42 785.02 841.54 0 +13.07(+1.58%)
Feb 26, 2009 890.12 908.57 822.74 828.46 0 -38.66(-4.46%)
Feb 25, 2009 877.05 907.25 831.92 867.12 0 -23.67(-2.66%)
Feb 24, 2009 834.25 897.95 810.96 890.79 0 +68.88(+8.38%)
Feb 23, 2009 895.12 907.45 814.49 821.92 0 -68.09(-7.65%)
Feb 20, 2009 807.64 896.56 794.20 890.01 0 +51.61(+6.16%)
Feb 19, 2009 901.48 921.10 829.85 838.40 0 -50.66(-5.70%)
Feb 18, 2009 877.65 904.77 830.35 889.06 0 +28.42(+3.30%)
Feb 17, 2009 894.51 916.13 849.09 860.63 0 -81.98(-8.70%)
Feb 16, 2009 998.75 1014 936.15 942.62 0 +0.00(+0.00%)
Feb 13, 2009 998.75 1014 936.15 942.62 0 -69.92(-6.91%)
Feb 12, 2009 992.50 1024 935.16 1013 0 -2.99(-0.29%)
Feb 11, 2009 1016 1034 956.05 1016 0 +9.14(+0.91%)
Feb 10, 2009 1095 1122 994.33 1006 0 -99.36(-8.99%)
Feb 09, 2009 1101 1120 1068 1106 0 +0.12(+0.01%)
Feb 06, 2009 1047 1117 1032 1106 0 +70.84(+6.85%)
Feb 05, 2009 1035 1076 983.60 1035 0 -14.47(-1.38%)
Feb 04, 2009 1072 1104 1040 1049 0 -13.20(-1.24%)
Feb 03, 2009 1078 1087 1029 1062 0 -10.37(-0.97%)
Feb 02, 2009 1037 1087 1009 1073 0 +9.78(+0.92%)
Jan 30, 2009 1127 1151 1039 1063 0 -42.09(-3.81%)
Jan 29, 2009 1200 1208 1097 1105 0 -121.81(-9.93%)
Jan 28, 2009 1166 1236 1137 1227 0 +100.02(+8.88%)
Jan 27, 2009 1127 1155 1095 1127 0 +16.90(+1.52%)
Jan 26, 2009 1124 1167 1073 1110 0 -12.17(-1.08%)
Jan 23, 2009 1045 1135 1037 1122 0 +27.75(+2.54%)
Jan 22, 2009 1110 1171 1069 1094 0 -59.96(-5.19%)
Jan 21, 2009 1069 1161 1025 1154 0 +126.08(+12.26%)
Jan 20, 2009 1159 1186 1019 1028 0 -163.31(-13.70%)
Jan 19, 2009 1162 1204 1108 1192 0 +0.00(+0.00%)
Jan 16, 2009 1162 1204 1108 1192 0 +63.87(+5.66%)
Jan 15, 2009 1097 1168 1013 1128 0 +30.86(+2.81%)
Jan 14, 2009 1118 1142 1081 1097 0 -65.19(-5.61%)
Jan 13, 2009 1105 1187 1076 1162 0 +16.26(+1.42%)
Jan 12, 2009 1229 1241 1126 1146 0 -82.45(-6.71%)
Jan 09, 2009 1290 1300 1217 1228 0 -51.03(-3.99%)
Jan 08, 2009 1279 1305 1223 1279 0 -21.46(-1.65%)
Jan 07, 2009 1336 1359 1284 1301 0 -68.21(-4.98%)
Jan 06, 2009 1284 1386 1265 1369 0 +94.29(+7.40%)
Jan 05, 2009 1296 1327 1247 1275 0 -29.33(-2.25%)
Jan 02, 2009 1345 1368 1279 1304 0 -38.17(-2.84%)
Jan 01, 2009 1263 1356 1247 1342 0 +0.00(+0.00%)
Dec 31, 2008 1263 1356 1247 1342 0 +83.06(+6.60%)
Dec 30, 2008 1209 1277 1199 1259 0 +53.56(+4.44%)
Dec 29, 2008 1266 1268 1168 1206 0 -72.13(-5.65%)
Dec 26, 2008 1256 1307 1224 1278 0 +18.93(+1.50%)
Dec 25, 2008 1226 1279 1196 1259 0 +0.00(+0.00%)
Dec 24, 2008 1226 1279 1196 1259 0 +53.87(+4.47%)
Dec 23, 2008 1227 1264 1182 1205 0 +16.72(+1.41%)
Dec 22, 2008 1206 1229 1126 1188 0 -25.54(-2.10%)
Dec 19, 2008 1145 1220 1116 1214 0 +85.63(+7.59%)
Dec 18, 2008 1205 1226 1107 1128 0 -65.48(-5.49%)
Dec 17, 2008 1148 1257 1105 1194 0 +13.80(+1.17%)
Dec 16, 2008 1045 1183 1023 1180 0 +149.57(+14.52%)
Dec 15, 2008 1068 1082 994.17 1030 0 -34.03(-3.20%)
Dec 12, 2008 920.68 1075 901.42 1064 0 +120.20(+12.73%)
Dec 11, 2008 1105 1120 929.38 944.04 0 -186.40(-16.49%)
Dec 10, 2008 1069 1142 1048 1130 0 +82.42(+7.86%)
Dec 09, 2008 1123 1141 1017 1048 0 -98.43(-8.59%)
Dec 08, 2008 1042 1160 1013 1146 0 +133.24(+13.15%)
Dec 05, 2008 901.89 1029 885.10 1013 0 +95.60(+10.42%)
Dec 04, 2008 922.62 996.80 892.76 917.61 0 -26.69(-2.83%)
Dec 03, 2008 868.97 967.78 833.90 944.30 0 +52.80(+5.92%)
Dec 02, 2008 811.43 916.82 797.18 891.50 0 +108.47(+13.85%)
Dec 01, 2008 966.99 976.04 769.88 783.03 0 -208.13(-21.00%)
Nov 28, 2008 1011 1026 965.55 991.17 0 -23.17(-2.28%)
Nov 27, 2008 953.93 1031 920.77 1014 0 +0.00(+0.00%)
Nov 26, 2008 953.93 1031 920.77 1014 0 +50.91(+5.28%)
Nov 25, 2008 942.16 1036 879.75 963.43 0 +40.99(+4.44%)
Nov 24, 2008 815.11 957.40 777.92 922.45 0 +121.29(+15.14%)
Nov 21, 2008 761.06 841.72 696.16 801.15 0 +62.02(+8.39%)
Nov 20, 2008 803.82 857.07 717.44 739.13 0 -80.14(-9.78%)
Nov 19, 2008 940.81 949.50 803.68 819.27 0 -132.37(-13.91%)
Nov 18, 2008 960.36 1002 888.35 951.64 0 -10.32(-1.07%)
Nov 17, 2008 967.86 1024 926.70 961.96 0 -23.17(-2.35%)
Nov 14, 2008 1084 1111 974.15 985.13 0 -138.67(-12.34%)
Nov 13, 2008 996.29 1143 951.86 1124 0 +139.50(+14.17%)
Nov 12, 2008 1067 1096 957.27 984.30 0 -129.93(-11.66%)
Nov 11, 2008 1122 1171 1032 1114 0 -23.96(-2.11%)
Nov 10, 2008 1278 1314 1121 1138 0 -125.82(-9.95%)
Nov 07, 2008 1226 1301 1186 1264 0 +60.62(+5.04%)
Nov 06, 2008 1292 1326 1190 1203 0 -95.80(-7.37%)
Nov 05, 2008 1408 1432 1284 1299 0 -132.73(-9.27%)
Nov 04, 2008 1386 1454 1359 1432 0 +70.89(+5.21%)
Nov 03, 2008 1394 1425 1340 1361 0 -34.14(-2.45%)
Oct 31, 2008 1319 1432 1284 1395 0 +59.27(+4.44%)
Oct 30, 2008 1307 1350 1254 1336 0 +67.14(+5.29%)
Oct 29, 2008 1279 1350 1207 1269 0 -15.30(-1.19%)
Oct 28, 2008 1139 1292 1079 1284 0 +184.09(+16.74%)
Oct 27, 2008 1186 1251 1088 1100 0 -94.68(-7.93%)
Oct 24, 2008 1236 1307 1158 1195 0 -146.69(-10.94%)
Oct 23, 2008 1335 1395 1148 1341 0 +5.80(+0.43%)
Oct 22, 2008 1432 1460 1290 1336 0 -124.02(-8.50%)
Oct 21, 2008 1556 1585 1445 1460 0 -107.12(-6.84%)
Oct 20, 2008 1572 1605 1499 1567 0 +1.34(+0.09%)
Oct 17, 2008 1550 1653 1495 1565 0 -14.22(-0.90%)
Oct 16, 2008 1565 1634 1433 1580 0 +20.06(+1.29%)
Oct 15, 2008 1744 1756 1499 1560 0 -231.83(-12.94%)
Oct 14, 2008 2014 2028 1663 1791 0 -170.21(-8.68%)
Oct 13, 2008 1906 1990 1758 1962 0 +119.50(+6.49%)
Oct 10, 2008 1526 2025 1481 1842 0 +246.36(+15.44%)
Oct 09, 2008 1786 1840 1586 1596 0 -164.70(-9.36%)
Oct 08, 2008 1734 1868 1666 1760 0 -13.17(-0.74%)
Oct 07, 2008 1947 2034 1750 1774 0 -171.90(-8.84%)
Oct 06, 2008 1978 2027 1851 1945 0 -103.68(-5.06%)
Oct 03, 2008 2196 2313 2038 2049 0 -131.83(-6.04%)
Oct 02, 2008 2290 2314 2158 2181 0 -140.52(-6.05%)
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.