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 (%)
Jun 26, 2009 1016 1044 1001 1034 0 +15.51(+1.52%)
Jun 25, 2009 999.54 1021 996.05 1019 0 +9.12(+0.90%)
Jun 24, 2009 1001 1020 990.77 1010 0 +20.48(+2.07%)
Jun 23, 2009 978.53 1013 968.94 989.23 0 +12.21(+1.25%)
Jun 22, 2009 1025 1034 974.86 977.02 0 -62.22(-5.99%)
Jun 19, 2009 1038 1047 1016 1039 0 +14.38(+1.40%)
Jun 18, 2009 1018 1037 1005 1025 0 +11.53(+1.14%)
Jun 17, 2009 1041 1053 1004 1013 0 -28.44(-2.73%)
Jun 16, 2009 1055 1073 1026 1042 0 -23.21(-2.18%)
Jun 15, 2009 1088 1092 1039 1065 0 -36.43(-3.31%)
Jun 12, 2009 1064 1105 1057 1101 0 +35.51(+3.33%)
Jun 11, 2009 1081 1094 1062 1066 0 -15.47(-1.43%)
Jun 10, 2009 1105 1110 1056 1081 0 -12.23(-1.12%)
Jun 09, 2009 1100 1107 1074 1094 0 -1.41(-0.13%)
Jun 08, 2009 1093 1111 1077 1095 0 -1.83(-0.17%)
Jun 05, 2009 1122 1135 1089 1097 0 -12.63(-1.14%)
Jun 04, 2009 1083 1120 1063 1109 0 +43.10(+4.04%)
Jun 03, 2009 1053 1075 1040 1066 0 +1.72(+0.16%)
Jun 02, 2009 1073 1090 1041 1065 0 -26.10(-2.39%)
Jun 01, 2009 1061 1127 1050 1091 0 +40.08(+3.81%)
May 29, 2009 1034 1054 1012 1051 0 +19.65(+1.91%)
May 28, 2009 1031 1045 989.81 1031 0 +17.06(+1.68%)
May 27, 2009 1053 1060 1005 1014 0 -43.22(-4.09%)
May 26, 2009 997.78 1068 987.22 1057 0 +57.35(+5.74%)
May 25, 2009 1024 1041 996.01 999.83 0 +0.00(+0.00%)
May 22, 2009 1024 1041 996.01 999.83 0 -20.27(-1.99%)
May 21, 2009 1002 1040 991.08 1020 0 -1.36(-0.13%)
May 20, 2009 1043 1075 1015 1021 0 -3.67(-0.36%)
May 19, 2009 1036 1059 1009 1025 0 -22.96(-2.19%)
May 18, 2009 982.14 1058 971.12 1048 0 +83.16(+8.62%)
May 15, 2009 988.94 1004 947.47 964.93 0 -35.84(-3.58%)
May 14, 2009 968.70 1015 943.01 1001 0 +33.50(+3.46%)
May 13, 2009 1004 1015 958.83 967.27 0 -67.73(-6.54%)
May 12, 2009 1036 1065 992.01 1035 0 +7.36(+0.72%)
May 11, 2009 1053 1069 1020 1028 0 -58.18(-5.36%)
May 08, 2009 1032 1092 1001 1086 0 +83.48(+8.33%)
May 07, 2009 1104 1112 986.75 1002 0 -73.12(-6.80%)
May 06, 2009 1066 1091 1026 1075 0 +23.00(+2.19%)
May 05, 2009 1095 1107 1033 1052 0 -60.58(-5.44%)
May 04, 2009 1062 1119 1042 1113 0 +79.87(+7.73%)
May 01, 2009 1070 1078 1017 1033 0 -41.28(-3.84%)
Apr 30, 2009 1074 1107 1047 1074 0 +10.35(+0.97%)
Apr 29, 2009 1032 1076 1009 1064 0 +52.15(+5.15%)
Apr 28, 2009 1001 1043 980.15 1012 0 -3.26(-0.32%)
Apr 27, 2009 1044 1061 985.49 1015 0 -55.57(-5.19%)
Apr 24, 2009 1017 1095 995.64 1071 0 +58.98(+5.83%)
Apr 23, 2009 976.50 1023 951.66 1012 0 +48.04(+4.98%)
Apr 22, 2009 990.35 1033 953.35 963.76 0 -57.69(-5.65%)
Apr 21, 2009 933.04 1035 904.46 1021 0 +69.15(+7.26%)
Apr 20, 2009 1024 1041 946.10 952.30 0 -102.80(-9.74%)
Apr 17, 2009 1048 1105 1024 1055 0 -0.65(-0.06%)
Apr 16, 2009 1042 1100 980.41 1056 0 +22.80(+2.21%)
Apr 15, 2009 938.96 1040 924.41 1033 0 +83.18(+8.76%)
Apr 14, 2009 1028 1045 942.32 949.78 0 -96.92(-9.26%)
Apr 13, 2009 1012 1067 981.38 1047 0 +14.02(+1.36%)
Apr 10, 2009 960.89 1037 940.98 1033 0 +0.00(+0.00%)
Apr 09, 2009 960.89 1037 940.98 1033 0 +109.52(+11.86%)
Apr 08, 2009 911.79 943.30 887.18 923.16 0 +25.73(+2.87%)
Apr 07, 2009 959.22 972.49 894.41 897.44 0 -92.13(-9.31%)
Apr 06, 2009 988.45 1019 947.77 989.57 0 -19.40(-1.92%)
Apr 03, 2009 924.95 1020 898.17 1009 0 +76.42(+8.20%)
Apr 02, 2009 889.23 947.17 875.65 932.55 0 +66.07(+7.63%)
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.