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 30, 2012 2249 2260 2239 2254 0 +16.77(+0.75%)
Mar 29, 2012 2218 2241 2212 2237 0 +4.21(+0.19%)
Mar 28, 2012 2234 2243 2212 2233 0 -5.35(-0.24%)
Mar 27, 2012 2247 2254 2231 2239 0 -6.28(-0.28%)
Mar 26, 2012 2247 2259 2231 2245 0 +18.42(+0.83%)
Mar 23, 2012 2208 2234 2196 2226 0 +22.77(+1.03%)
Mar 22, 2012 2213 2215 2189 2204 0 -24.31(-1.09%)
Mar 21, 2012 2236 2244 2222 2228 0 -4.35(-0.19%)
Mar 20, 2012 2225 2240 2220 2232 0 -2.47(-0.11%)
Mar 19, 2012 2219 2248 2209 2235 0 +14.82(+0.67%)
Mar 16, 2012 2203 2224 2191 2220 0 +28.69(+1.31%)
Mar 15, 2012 2190 2200 2168 2191 0 +6.33(+0.29%)
Mar 14, 2012 2184 2201 2173 2185 0 -0.23(-0.01%)
Mar 13, 2012 2154 2192 2150 2185 0 +35.65(+1.66%)
Mar 12, 2012 2144 2170 2136 2150 0 -1.95(-0.09%)
Mar 09, 2012 2142 2168 2131 2152 0 +13.36(+0.62%)
Mar 08, 2012 2162 2167 2132 2138 0 -18.01(-0.84%)
Mar 07, 2012 2158 2168 2135 2156 0 +2.75(+0.13%)
Mar 06, 2012 2166 2183 2148 2153 0 -33.68(-1.54%)
Mar 05, 2012 2168 2192 2149 2187 0 +10.75(+0.49%)
Mar 02, 2012 2192 2196 2160 2176 0 -17.47(-0.80%)
Mar 01, 2012 2184 2200 2178 2194 0 +11.27(+0.52%)
Feb 29, 2012 2195 2214 2173 2183 0 -1.88(-0.09%)
Feb 28, 2012 2194 2206 2174 2184 0 -7.31(-0.33%)
Feb 27, 2012 2191 2203 2171 2192 0 -12.56(-0.57%)
Feb 24, 2012 2218 2237 2187 2204 0 -14.29(-0.64%)
Feb 23, 2012 2180 2223 2171 2219 0 +40.27(+1.85%)
Feb 22, 2012 2203 2213 2174 2178 0 -16.89(-0.77%)
Feb 21, 2012 2230 2233 2188 2195 0 -29.55(-1.33%)
Feb 17, 2012 2225 2225 2225 0 -6.96(-0.31%)
Feb 16, 2012 2197 2240 2196 2232 0 +37.11(+1.69%)
Feb 15, 2012 2221 2226 2179 2195 0 -19.40(-0.88%)
Feb 14, 2012 2226 2231 2201 2214 0 -22.97(-1.03%)
Feb 13, 2012 2221 2245 2206 2237 0 +36.90(+1.68%)
Feb 10, 2012 2199 2218 2189 2200 0 -15.08(-0.68%)
Feb 09, 2012 2241 2252 2205 2215 0 -25.68(-1.15%)
Feb 08, 2012 2216 2253 2219 2241 0 -0.93(-0.04%)
Feb 07, 2012 2235 2250 2223 2242 0 -0.27(-0.01%)
Feb 06, 2012 2256 2265 2229 2242 0 -22.75(-1.00%)
Feb 03, 2012 2259 2272 2230 2265 0 +28.59(+1.28%)
Feb 02, 2012 2237 2252 2223 2236 0 +4.18(+0.19%)
Feb 01, 2012 2231 2248 2214 2232 0 +14.89(+0.67%)
Jan 31, 2012 2197 2222 2188 2217 0 +27.01(+1.23%)
Jan 30, 2012 2183 2197 2169 2190 0 -11.65(-0.53%)
Jan 27, 2012 2186 2210 2176 2202 0 +12.17(+0.56%)
Jan 26, 2012 2183 2203 2175 2190 0 +14.12(+0.65%)
Jan 25, 2012 2157 2182 2151 2175 0 +13.94(+0.64%)
Jan 24, 2012 2151 2172 2148 2162 0 -6.86(-0.32%)
Jan 23, 2012 2163 2176 2147 2168 0 +4.91(+0.23%)
Jan 20, 2012 2153 2168 2133 2164 0 +10.66(+0.50%)
Jan 19, 2012 2154 2164 2139 2153 0 +1.20(+0.06%)
Jan 18, 2012 2136 2164 2130 2152 0 +14.14(+0.66%)
Jan 17, 2012 2153 2160 2131 2138 0 +7.81(+0.37%)
Jan 13, 2012 2130 2130 2130 0 +7.69(+0.36%)
Jan 12, 2012 2125 2132 2103 2122 0 -10.65(-0.50%)
Jan 11, 2012 2115 2138 2105 2133 0 +9.93(+0.47%)
Jan 10, 2012 2113 2136 2104 2123 0 +25.30(+1.21%)
Jan 09, 2012 2102 2114 2085 2097 0 -3.51(-0.17%)
Jan 06, 2012 2110 2127 2092 2101 0 -6.23(-0.30%)
Jan 05, 2012 2071 2110 2063 2107 0 +27.92(+1.34%)
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.