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 (%)
Dec 31, 2012 2339 2339 2339 0 +21.36(+0.92%)
Dec 28, 2012 2320 2338 2310 2318 0 -13.06(-0.56%)
Dec 27, 2012 2330 2342 2302 2331 0 -1.26(-0.05%)
Dec 26, 2012 2349 2359 2322 2332 0 -15.23(-0.65%)
Dec 24, 2012 2347 2347 2347 0 +7.60(+0.32%)
Dec 21, 2012 2347 2363 2330 2340 0 -15.73(-0.67%)
Dec 20, 2012 2329 2359 2324 2355 0 +27.24(+1.17%)
Dec 19, 2012 2317 2340 2309 2328 0 +10.27(+0.44%)
Dec 18, 2012 2293 2320 2289 2318 0 +20.40(+0.89%)
Dec 17, 2012 2282 2303 2270 2297 0 +22.61(+0.99%)
Dec 14, 2012 2281 2288 2263 2275 0 +0.23(+0.01%)
Dec 13, 2012 2287 2292 2262 2275 0 -13.77(-0.60%)
Dec 12, 2012 2297 2304 2271 2288 0 -11.35(-0.49%)
Dec 11, 2012 2300 2311 2288 2300 0 +6.59(+0.29%)
Dec 10, 2012 2287 2307 2280 2293 0 -4.54(-0.20%)
Dec 07, 2012 2290 2304 2281 2298 0 +10.04(+0.44%)
Dec 06, 2012 2283 2300 2275 2288 0 +7.36(+0.32%)
Dec 05, 2012 2297 2302 2274 2280 0 -14.38(-0.63%)
Dec 04, 2012 2298 2315 2285 2295 0 +26.63(+1.17%)
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%)
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.