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 (%)
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%)
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.