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 (%)
Aug 31, 2009 1260 1274 1242 1256 0 -17.71(-1.39%)
Aug 28, 2009 1274 1288 1247 1274 0 +9.99(+0.79%)
Aug 27, 2009 1245 1268 1220 1264 0 +17.05(+1.37%)
Aug 26, 2009 1240 1253 1226 1247 0 +0.55(+0.04%)
Aug 25, 2009 1241 1258 1220 1247 0 +17.48(+1.42%)
Aug 24, 2009 1242 1255 1218 1229 0 +2.74(+0.22%)
Aug 21, 2009 1209 1251 1199 1226 0 +30.56(+2.56%)
Aug 20, 2009 1153 1200 1146 1196 0 +44.62(+3.88%)
Aug 19, 2009 1138 1159 1129 1151 0 -9.22(-0.79%)
Aug 18, 2009 1156 1177 1140 1160 0 -3.35(-0.29%)
Aug 17, 2009 1178 1188 1142 1164 0 -56.88(-4.66%)
Aug 14, 2009 1227 1240 1191 1221 0 -16.53(-1.34%)
Aug 13, 2009 1240 1258 1214 1237 0 +4.27(+0.35%)
Aug 12, 2009 1227 1263 1214 1233 0 +9.50(+0.78%)
Aug 11, 2009 1265 1272 1212 1223 0 -45.47(-3.58%)
Aug 10, 2009 1294 1305 1254 1269 0 -31.82(-2.45%)
Aug 07, 2009 1262 1332 1251 1301 0 +54.94(+4.41%)
Aug 06, 2009 1271 1316 1238 1246 0 -14.29(-1.13%)
Aug 05, 2009 1216 1265 1202 1260 0 +51.16(+4.23%)
Aug 04, 2009 1155 1232 1142 1209 0 +40.87(+3.50%)
Aug 03, 2009 1158 1174 1143 1168 0 +22.24(+1.94%)
Jul 31, 2009 1137 1158 1125 1146 0 +4.98(+0.44%)
Jul 30, 2009 1118 1164 1113 1141 0 +35.05(+3.17%)
Jul 29, 2009 1110 1125 1094 1106 0 -17.32(-1.54%)
Jul 28, 2009 1119 1134 1097 1123 0 -0.77(-0.07%)
Jul 27, 2009 1126 1141 1107 1124 0 +11.08(+1.00%)
Jul 25, 2009 1097 1116 1087 1113 0 -10.79(-0.96%)
Jul 24, 2009 1099 1129 1087 1124 0 +18.47(+1.67%)
Jul 23, 2009 1059 1121 1053 1105 0 +43.08(+4.06%)
Jul 22, 2009 1041 1076 1031 1062 0 +9.29(+0.88%)
Jul 21, 2009 1068 1074 1030 1053 0 +18.33(+1.77%)
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%)
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.