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, 2010 1595 1614 1588 1597 0 -17.43(-1.08%)
Nov 29, 2010 1605 1621 1589 1614 0 -1.07(-0.07%)
Nov 26, 2010 1608 1628 1604 1615 0 -6.23(-0.38%)
Nov 24, 2010 1599 1622 1622 1622 0 +34.82(+2.19%)
Nov 23, 2010 1581 1599 1573 1587 0 -15.04(-0.94%)
Nov 22, 2010 1598 1612 1584 1602 0 +0.66(+0.04%)
Nov 19, 2010 1587 1606 1575 1601 0 +11.22(+0.71%)
Nov 18, 2010 1609 1619 1583 1590 0 +2.50(+0.16%)
Nov 17, 2010 1573 1601 1562 1587 0 +17.02(+1.08%)
Nov 16, 2010 1615 1622 1561 1570 0 -56.89(-3.50%)
Nov 15, 2010 1656 1667 1624 1627 0 -19.26(-1.17%)
Nov 12, 2010 1657 1677 1637 1647 0 -23.52(-1.41%)
Nov 11, 2010 1673 1688 1660 1670 0 -14.12(-0.84%)
Nov 10, 2010 1669 1697 1658 1684 0 +8.17(+0.49%)
Nov 09, 2010 1738 1747 1660 1676 0 -50.99(-2.95%)
Nov 08, 2010 1734 1750 1716 1727 0 -11.55(-0.66%)
Nov 05, 2010 1726 1762 1713 1739 0 +10.24(+0.59%)
Nov 04, 2010 1717 1743 1686 1728 0 +30.76(+1.81%)
Nov 03, 2010 1712 1719 1681 1698 0 -10.90(-0.64%)
Nov 02, 2010 1712 1722 1697 1708 0 +9.21(+0.54%)
Nov 01, 2010 1681 1712 1667 1699 0 +29.06(+1.74%)
Oct 29, 2010 1659 1682 1652 1670 0 +6.69(+0.40%)
Oct 28, 2010 1675 1689 1644 1664 0 -0.82(-0.05%)
Oct 27, 2010 1655 1685 1642 1664 0 -15.11(-0.90%)
Oct 25, 2010 1691 1699 1668 1679 0 +0.87(+0.05%)
Oct 22, 2010 1680 1694 1664 1679 0 +4.12(+0.25%)
Oct 21, 2010 1690 1699 1661 1674 0 -6.44(-0.38%)
Oct 20, 2010 1648 1701 1643 1681 0 +39.05(+2.38%)
Oct 19, 2010 1643 1668 1625 1642 0 -21.96(-1.32%)
Oct 18, 2010 1648 1667 1633 1664 0 +13.25(+0.80%)
Oct 15, 2010 1674 1682 1643 1651 0 -10.99(-0.66%)
Oct 14, 2010 1658 1677 1646 1662 0 +1.42(+0.09%)
Oct 13, 2010 1644 1676 1637 1660 0 +24.57(+1.50%)
Oct 12, 2010 1625 1644 1611 1636 0 +6.03(+0.37%)
Oct 11, 2010 1626 1637 1610 1630 0 +3.10(+0.19%)
Oct 08, 2010 1626 1635 1608 1626 0 +1.33(+0.08%)
Oct 07, 2010 1619 1638 1604 1625 0 +17.65(+1.10%)
Oct 06, 2010 1620 1629 1595 1607 0 -25.73(-1.58%)
Oct 05, 2010 1626 1646 1606 1633 0 +23.61(+1.47%)
Oct 04, 2010 1606 1619 1592 1610 0 -0.55(-0.03%)
Oct 01, 2010 1610 1619 1584 1610 0 +11.01(+0.69%)
Sep 30, 2010 1599 1629 1589 1599 0 +1.84(+0.12%)
Sep 29, 2010 1599 1610 1583 1597 0 -11.57(-0.72%)
Sep 28, 2010 1605 1622 1572 1609 0 +11.67(+0.73%)
Sep 27, 2010 1619 1623 1583 1597 0 -21.89(-1.35%)
Sep 24, 2010 1588 1623 1574 1619 0 +52.29(+3.34%)
Sep 23, 2010 1572 1607 1563 1567 0 -44.91(-2.79%)
Sep 22, 2010 1617 1633 1600 1612 0 -15.77(-0.97%)
Sep 21, 2010 1665 1673 1624 1627 0 -38.21(-2.29%)
Sep 20, 2010 1633 1670 1623 1666 0 +35.22(+2.16%)
Sep 17, 2010 1630 1650 1620 1630 0 -18.11(-1.10%)
Sep 15, 2010 1632 1655 1622 1649 0 +9.67(+0.59%)
Sep 14, 2010 1639 1652 1625 1639 0 -4.51(-0.27%)
Sep 13, 2010 1630 1647 1612 1643 0 +28.41(+1.76%)
Sep 10, 2010 1605 1623 1594 1615 0 +13.77(+0.86%)
Sep 09, 2010 1640 1650 1593 1601 0 -19.08(-1.18%)
Sep 08, 2010 1622 1637 1611 1620 0 +4.51(+0.28%)
Sep 07, 2010 1628 1644 1611 1616 0 -25.07(-1.53%)
Sep 03, 2010 1641 1641 1641 0 +21.19(+1.31%)
Sep 02, 2010 1598 1626 1586 1620 0 +27.50(+1.73%)
Sep 01, 2010 1574 1600 1560 1592 0 +41.16(+2.65%)
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%)
Jun 01, 2010 1510 1535 1482 1493 0 -37.72(-2.46%)
May 28, 2010 1530 1530 1530 0 -24.97(-1.61%)
May 27, 2010 1519 1558 1499 1555 0 +70.68(+4.76%)
May 26, 2010 1493 1529 1466 1485 0 +2.12(+0.14%)
May 25, 2010 1431 1486 1403 1482 0 +14.21(+0.97%)
May 24, 2010 1491 1508 1465 1468 0 -30.70(-2.05%)
May 21, 2010 1430 1507 1418 1499 0 +46.14(+3.18%)
May 20, 2010 1461 1500 1446 1453 0 -69.64(-4.57%)
May 19, 2010 1524 1559 1485 1522 0 -9.57(-0.62%)
May 18, 2010 1598 1605 1524 1532 0 -44.35(-2.81%)
May 17, 2010 1580 1606 1531 1576 0 +10.71(+0.68%)
May 14, 2010 1566 1622 1546 1566 0 -66.27(-4.06%)
May 13, 2010 1650 1662 1624 1632 0 -17.05(-1.03%)
May 12, 2010 1635 1668 1622 1649 0 +20.50(+1.26%)
May 11, 2010 1643 1650 1620 1628 0 -2.99(-0.18%)
May 10, 2010 1604 1634 1597 1631 0 +97.70(+6.37%)
May 07, 2010 1567 1598 1494 1534 0 -24.81(-1.59%)
May 06, 2010 1595 1637 1464 1559 0 -58.62(-3.62%)
May 05, 2010 1624 1667 1611 1617 0 -34.16(-2.07%)
May 04, 2010 1674 1686 1631 1651 0 -42.59(-2.51%)
May 03, 2010 1651 1703 1650 1694 0 +51.82(+3.16%)
Apr 30, 2010 1682 1698 1638 1642 0 -45.39(-2.69%)
Apr 29, 2010 1641 1692 1634 1688 0 +65.89(+4.06%)
Apr 28, 2010 1629 1645 1612 1622 0 +2.43(+0.15%)
Apr 27, 2010 1656 1671 1617 1619 0 -52.69(-3.15%)
Apr 26, 2010 1651 1684 1644 1672 0 +19.23(+1.16%)
Apr 23, 2010 1637 1659 1619 1653 0 +11.15(+0.68%)
Apr 22, 2010 1610 1649 1596 1642 0 +11.42(+0.70%)
Apr 21, 2010 1623 1643 1604 1630 0 +17.86(+1.11%)
Apr 20, 2010 1599 1615 1582 1612 0 +23.55(+1.48%)
Apr 19, 2010 1570 1603 1563 1589 0 +9.63(+0.61%)
Apr 16, 2010 1610 1627 1575 1579 0 -34.35(-2.13%)
Apr 15, 2010 1645 1656 1611 1613 0 -38.66(-2.34%)
Apr 14, 2010 1658 1666 1634 1652 0 +1.28(+0.08%)
Apr 13, 2010 1615 1658 1608 1651 0 +36.83(+2.28%)
Apr 12, 2010 1627 1633 1610 1614 0 -13.54(-0.83%)
Apr 09, 2010 1604 1630 1593 1627 0 +28.09(+1.76%)
Apr 08, 2010 1593 1608 1584 1599 0 +2.37(+0.15%)
Apr 07, 2010 1625 1635 1590 1597 0 -33.31(-2.04%)
Apr 06, 2010 1592 1637 1585 1630 0 +33.24(+2.08%)
Apr 05, 2010 1573 1606 1567 1597 0 +31.96(+2.04%)
Apr 01, 2010 1565 1565 1565 0 +9.59(+0.62%)
Mar 31, 2010 1569 1580 1552 1556 0 -21.54(-1.37%)
Mar 30, 2010 1581 1593 1566 1577 0 -8.00(-0.50%)
Mar 29, 2010 1594 1601 1574 1585 0 -1.00(-0.06%)
Mar 26, 2010 1601 1610 1575 1586 0 -8.63(-0.54%)
Mar 25, 2010 1607 1632 1592 1595 0 -3.30(-0.21%)
Mar 24, 2010 1582 1612 1577 1598 0 +11.17(+0.70%)
Mar 23, 2010 1584 1598 1563 1587 0 +8.64(+0.55%)
Mar 22, 2010 1559 1596 1552 1578 0 +2.21(+0.14%)
Mar 19, 2010 1605 1610 1570 1576 0 -24.89(-1.55%)
Mar 18, 2010 1592 1610 1586 1601 0 +2.42(+0.15%)
Mar 17, 2010 1585 1610 1575 1598 0 +17.84(+1.13%)
Mar 16, 2010 1550 1586 1541 1581 0 +35.12(+2.27%)
Mar 15, 2010 1534 1552 1531 1546 0 -6.68(-0.43%)
Mar 12, 2010 1544 1560 1532 1552 0 +16.72(+1.09%)
Mar 11, 2010 1521 1539 1507 1535 0 +7.02(+0.46%)
Mar 10, 2010 1515 1536 1503 1528 0 +12.57(+0.83%)
Mar 09, 2010 1496 1533 1489 1516 0 +7.94(+0.53%)
Mar 08, 2010 1493 1517 1487 1508 0 +14.38(+0.96%)
Mar 05, 2010 1465 1497 1458 1494 0 +38.39(+2.64%)
Mar 04, 2010 1448 1461 1440 1455 0 +9.56(+0.66%)
Mar 03, 2010 1454 1465 1440 1446 0 -8.28(-0.57%)
Mar 02, 2010 1453 1470 1442 1454 0 +5.89(+0.41%)
Mar 01, 2010 1436 1459 1428 1448 0 +23.13(+1.62%)
Feb 26, 2010 1418 1443 1409 1425 0 +15.13(+1.07%)
Feb 25, 2010 1391 1422 1381 1410 0 +0.04(+0.00%)
Feb 24, 2010 1403 1414 1392 1410 0 +12.25(+0.88%)
Feb 23, 2010 1404 1420 1389 1397 0 -14.37(-1.02%)
Feb 22, 2010 1419 1428 1401 1412 0 -1.81(-0.13%)
Feb 19, 2010 1399 1425 1392 1414 0 +11.01(+0.78%)
Feb 18, 2010 1372 1409 1368 1403 0 +25.37(+1.84%)
Feb 17, 2010 1375 1386 1364 1377 0 +10.08(+0.74%)
Feb 16, 2010 1342 1370 1337 1367 0 +31.52(+2.36%)
Feb 12, 2010 1336 1336 1336 0 +9.75(+0.74%)
Feb 11, 2010 1321 1335 1294 1326 0 -6.31(-0.47%)
Feb 10, 2010 1324 1349 1305 1332 0 +5.19(+0.39%)
Feb 09, 2010 1346 1354 1315 1327 0 -27.39(-2.02%)
Feb 08, 2010 1362 1374 1325 1354 0 -10.89(-0.80%)
Feb 05, 2010 1347 1371 1323 1365 0 +21.75(+1.62%)
Feb 04, 2010 1390 1399 1340 1344 0 -61.34(-4.37%)
Feb 03, 2010 1420 1424 1393 1405 0 -23.53(-1.65%)
Feb 02, 2010 1412 1438 1397 1428 0 +23.23(+1.65%)
Feb 01, 2010 1398 1417 1389 1405 0 +19.35(+1.40%)
Jan 29, 2010 1388 1411 1373 1386 0 +1.97(+0.14%)
Jan 28, 2010 1409 1413 1367 1384 0 -19.01(-1.36%)
Jan 27, 2010 1384 1407 1365 1403 0 +16.91(+1.22%)
Jan 26, 2010 1382 1409 1373 1386 0 -5.52(-0.40%)
Jan 25, 2010 1398 1409 1366 1391 0 +11.38(+0.82%)
Jan 22, 2010 1404 1420 1375 1380 0 -28.63(-2.03%)
Jan 21, 2010 1450 1458 1404 1409 0 -37.83(-2.62%)
Jan 20, 2010 1455 1459 1429 1447 0 -19.20(-1.31%)
Jan 19, 2010 1435 1469 1433 1466 0 +30.52(+2.13%)
Jan 15, 2010 1435 1435 1435 0 -7.59(-0.53%)
Jan 14, 2010 1442 1452 1427 1443 0 -4.16(-0.29%)
Jan 13, 2010 1426 1453 1417 1447 0 +26.34(+1.85%)
Jan 12, 2010 1431 1446 1408 1421 0 -26.33(-1.82%)
Jan 11, 2010 1447 1464 1427 1447 0 +13.38(+0.93%)
Jan 08, 2010 1445 1460 1421 1434 0 -18.44(-1.27%)
Jan 07, 2010 1443 1462 1424 1452 0 +4.71(+0.33%)
Jan 06, 2010 1448 1466 1434 1447 0 -1.74(-0.12%)
Jan 05, 2010 1441 1459 1423 1449 0 +3.53(+0.24%)
Jan 04, 2010 1465 1480 1432 1446 0 -8.38(-0.58%)
Dec 31, 2009 1454 1454 1454 0 -25.12(-1.70%)
Dec 30, 2009 1479 1490 1460 1479 0 -2.87(-0.19%)
Dec 29, 2009 1512 1521 1475 1482 0 -26.12(-1.73%)
Dec 28, 2009 1510 1532 1500 1508 0 +1.59(+0.11%)
Dec 24, 2009 1492 1511 1485 1506 0 +21.30(+1.43%)
Dec 23, 2009 1466 1500 1457 1485 0 +22.25(+1.52%)
Dec 22, 2009 1440 1467 1429 1463 0 +23.67(+1.64%)
Dec 21, 2009 1429 1444 1417 1439 0 +14.52(+1.02%)
Dec 18, 2009 1423 1432 1398 1425 0 +1.25(+0.09%)
Dec 17, 2009 1421 1437 1407 1423 0 -7.34(-0.51%)
Dec 16, 2009 1428 1447 1413 1431 0 +15.44(+1.09%)
Dec 15, 2009 1418 1434 1407 1415 0 -13.10(-0.92%)
Dec 14, 2009 1414 1431 1410 1428 0 +25.11(+1.79%)
Dec 11, 2009 1388 1407 1374 1403 0 +20.43(+1.48%)
Dec 10, 2009 1390 1399 1368 1383 0 +0.65(+0.05%)
Dec 09, 2009 1395 1404 1374 1382 0 -11.27(-0.81%)
Dec 08, 2009 1396 1414 1382 1394 0 -10.20(-0.73%)
Dec 07, 2009 1427 1436 1390 1404 0 -27.53(-1.92%)
Dec 04, 2009 1410 1443 1394 1431 0 +45.97(+3.32%)
Dec 03, 2009 1423 1446 1376 1385 0 -28.79(-2.04%)
Dec 02, 2009 1394 1425 1386 1414 0 +17.38(+1.24%)
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.