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, 2012 2278 2297 2263 2268 0 -6.49(-0.29%)
Nov 29, 2012 2296 2301 2256 2274 0 -4.16(-0.18%)
Nov 28, 2012 2279 2289 2256 2279 0 -3.40(-0.15%)
Nov 27, 2012 2288 2298 2258 2282 0 -24.61(-1.07%)
Nov 26, 2012 2299 2324 2283 2307 0 -0.92(-0.04%)
Nov 24, 2012 2298 2314 2286 2308 0 +0.00(+0.00%)
Nov 23, 2012 2298 2314 2286 2308 0 +19.55(+0.85%)
Nov 21, 2012 2288 2288 2288 0 -2.73(-0.12%)
Nov 20, 2012 2276 2292 2259 2291 0 +10.45(+0.46%)
Nov 19, 2012 2273 2299 2257 2280 0 +26.59(+1.18%)
Nov 16, 2012 2251 2267 2225 2254 0 +9.03(+0.40%)
Nov 15, 2012 2250 2275 2228 2245 0 -4.30(-0.19%)
Nov 14, 2012 2287 2294 2241 2249 0 -38.74(-1.69%)
Nov 13, 2012 2263 2305 2257 2288 0 +13.37(+0.59%)
Nov 12, 2012 2279 2289 2259 2274 0 -5.89(-0.26%)
Nov 09, 2012 2245 2301 2232 2280 0 +31.77(+1.41%)
Nov 08, 2012 2260 2275 2244 2248 0 -16.47(-0.73%)
Nov 07, 2012 2237 2285 2227 2265 0 +17.71(+0.79%)
Nov 06, 2012 2238 2260 2228 2247 0 +14.01(+0.63%)
Nov 05, 2012 2240 2251 2212 2233 0 -7.61(-0.34%)
Nov 02, 2012 2239 2267 2230 2241 0 +6.33(+0.28%)
Nov 01, 2012 2234 2255 2221 2235 0 +4.63(+0.21%)
Oct 31, 2012 2209 2238 2193 2230 0 +31.24(+1.42%)
Oct 26, 2012 2199 2199 2199 0 -28.14(-1.26%)
Oct 25, 2012 2245 2255 2185 2227 0 -9.47(-0.42%)
Oct 24, 2012 2239 2249 2223 2236 0 +4.44(+0.20%)
Oct 23, 2012 2213 2241 2200 2232 0 -24.25(-1.07%)
Oct 19, 2012 2257 2281 2242 2256 0 -11.84(-0.52%)
Oct 18, 2012 2261 2281 2255 2268 0 +5.36(+0.24%)
Oct 17, 2012 2266 2274 2245 2263 0 -6.87(-0.30%)
Oct 16, 2012 2261 2282 2255 2269 0 +12.44(+0.55%)
Oct 15, 2012 2248 2264 2233 2257 0 +11.71(+0.52%)
Oct 12, 2012 2262 2275 2241 2245 0 -15.39(-0.68%)
Oct 11, 2012 2284 2290 2258 2261 0 -8.86(-0.39%)
Oct 10, 2012 2269 2280 2254 2270 0 +2.81(+0.12%)
Oct 09, 2012 2277 2290 2260 2267 0 -7.04(-0.31%)
Oct 08, 2012 2272 2281 2261 2274 0 -2.16(-0.09%)
Oct 06, 2012 2286 2296 2268 2276 0 +0.00(+0.00%)
Oct 05, 2012 2286 2296 2268 2276 0 -2.91(-0.13%)
Oct 04, 2012 2298 2306 2268 2279 0 -11.13(-0.49%)
Oct 03, 2012 2283 2311 2278 2290 0 +10.85(+0.48%)
Oct 02, 2012 2276 2286 2257 2279 0 +7.48(+0.33%)
Oct 01, 2012 2294 2298 2245 2272 0 -13.02(-0.57%)
Sep 28, 2012 2269 2296 2259 2285 0 +6.56(+0.29%)
Sep 27, 2012 2280 2298 2267 2278 0 +4.90(+0.22%)
Sep 26, 2012 2267 2292 2254 2273 0 -2.37(-0.10%)
Sep 25, 2012 2304 2316 2273 2276 0 -25.55(-1.11%)
Sep 24, 2012 2301 2319 2293 2301 0 -7.07(-0.31%)
Sep 21, 2012 2320 2327 2303 2308 0 -0.96(-0.04%)
Sep 20, 2012 2343 2354 2292 2309 0 -40.03(-1.70%)
Sep 19, 2012 2378 2388 2348 2349 0 -25.08(-1.06%)
Sep 18, 2012 2397 2400 2366 2374 0 -24.35(-1.02%)
Sep 17, 2012 2419 2436 2395 2399 0 -23.06(-0.95%)
Sep 14, 2012 2404 2435 2396 2422 0 +23.90(+1.00%)
Sep 13, 2012 2361 2406 2356 2398 0 +33.01(+1.40%)
Sep 12, 2012 2358 2374 2342 2365 0 +7.85(+0.33%)
Sep 11, 2012 2354 2374 2343 2357 0 +4.02(+0.17%)
Sep 10, 2012 2368 2375 2346 2353 0 -26.81(-1.13%)
Sep 07, 2012 2394 2401 2370 2380 0 -10.76(-0.45%)
Sep 06, 2012 2383 2397 2374 2390 0 +16.76(+0.71%)
Sep 05, 2012 2380 2389 2362 2374 0 -6.54(-0.27%)
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.