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 31, 2012 2165 2195 2139 2176 0 +16.70(+0.77%)
May 30, 2012 2186 2191 2155 2160 0 -45.84(-2.08%)
May 29, 2012 2187 2211 2179 2205 0 +26.14(+1.20%)
May 25, 2012 2179 2179 2179 0 -2.97(-0.14%)
May 24, 2012 2171 2190 2144 2182 0 +10.43(+0.48%)
May 23, 2012 2152 2175 2129 2172 0 +9.09(+0.42%)
May 22, 2012 2173 2180 2150 2163 0 -7.01(-0.32%)
May 21, 2012 2128 2176 2122 2170 0 +41.37(+1.94%)
May 18, 2012 2152 2171 2123 2128 0 -16.84(-0.78%)
May 17, 2012 2212 2217 2143 2145 0 -64.62(-2.92%)
May 16, 2012 2244 2247 2207 2210 0 -24.05(-1.08%)
May 15, 2012 2250 2260 2223 2234 0 -14.19(-0.63%)
May 14, 2012 2265 2284 2246 2248 0 -32.52(-1.43%)
May 11, 2012 2262 2293 2256 2281 0 +7.78(+0.34%)
May 10, 2012 2294 2297 2262 2273 0 -7.72(-0.34%)
May 09, 2012 2278 2300 2270 2281 0 -16.74(-0.73%)
May 08, 2012 2285 2304 2276 2297 0 -0.15(-0.01%)
May 07, 2012 2282 2307 2278 2297 0 +8.76(+0.38%)
May 04, 2012 2318 2328 2279 2289 0 -50.81(-2.17%)
May 03, 2012 2355 2368 2332 2340 0 -13.80(-0.59%)
May 02, 2012 2331 2360 2319 2353 0 +5.61(+0.24%)
May 01, 2012 2324 2365 2314 2348 0 +23.01(+0.99%)
Apr 30, 2012 2326 2332 2304 2325 0 -5.75(-0.25%)
Apr 27, 2012 2323 2341 2306 2330 0 +20.07(+0.87%)
Apr 26, 2012 2303 2319 2284 2310 0 +1.98(+0.09%)
Apr 25, 2012 2306 2316 2289 2308 0 +21.25(+0.93%)
Apr 24, 2012 2252 2292 2248 2287 0 +39.18(+1.74%)
Apr 23, 2012 2255 2262 2230 2248 0 -23.50(-1.03%)
Apr 20, 2012 2257 2286 2244 2271 0 +21.50(+0.96%)
Apr 19, 2012 2253 2266 2237 2250 0 +1.12(+0.05%)
Apr 18, 2012 2255 2268 2243 2249 0 -15.83(-0.70%)
Apr 17, 2012 2253 2275 2238 2265 0 +17.23(+0.77%)
Apr 16, 2012 2231 2262 2228 2247 0 +28.58(+1.29%)
Apr 13, 2012 2229 2239 2213 2219 0 -12.57(-0.56%)
Apr 12, 2012 2209 2234 2197 2231 0 +23.37(+1.06%)
Apr 11, 2012 2198 2212 2184 2208 0 +29.61(+1.36%)
Apr 10, 2012 2217 2226 2176 2178 0 -35.26(-1.59%)
Apr 09, 2012 2203 2227 2194 2214 0 -14.78(-0.66%)
Apr 05, 2012 2224 2237 2216 2229 0 -3.94(-0.18%)
Apr 04, 2012 2239 2249 2221 2232 0 -21.62(-0.96%)
Apr 03, 2012 2263 2271 2244 2254 0 -15.05(-0.66%)
Apr 02, 2012 2251 2274 2241 2269 0 +14.87(+0.66%)
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%)
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.