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 (%)
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%)
Mar 01, 2010 1436 1459 1428 1448 0 +23.13(+1.62%)
Feb 26, 2010 1418 1443 1409 1425 0 +15.13(+1.07%)
Feb 25, 2010 1391 1422 1381 1410 0 +0.04(+0.00%)
Feb 24, 2010 1403 1414 1392 1410 0 +12.25(+0.88%)
Feb 23, 2010 1404 1420 1389 1397 0 -14.37(-1.02%)
Feb 22, 2010 1419 1428 1401 1412 0 -1.81(-0.13%)
Feb 19, 2010 1399 1425 1392 1414 0 +11.01(+0.78%)
Feb 18, 2010 1372 1409 1368 1403 0 +25.37(+1.84%)
Feb 17, 2010 1375 1386 1364 1377 0 +10.08(+0.74%)
Feb 16, 2010 1342 1370 1337 1367 0 +31.52(+2.36%)
Feb 12, 2010 1336 1336 1336 0 +9.75(+0.74%)
Feb 11, 2010 1321 1335 1294 1326 0 -6.31(-0.47%)
Feb 10, 2010 1324 1349 1305 1332 0 +5.19(+0.39%)
Feb 09, 2010 1346 1354 1315 1327 0 -27.39(-2.02%)
Feb 08, 2010 1362 1374 1325 1354 0 -10.89(-0.80%)
Feb 05, 2010 1347 1371 1323 1365 0 +21.75(+1.62%)
Feb 04, 2010 1390 1399 1340 1344 0 -61.34(-4.37%)
Feb 03, 2010 1420 1424 1393 1405 0 -23.53(-1.65%)
Feb 02, 2010 1412 1438 1397 1428 0 +23.23(+1.65%)
Feb 01, 2010 1398 1417 1389 1405 0 +19.35(+1.40%)
Jan 29, 2010 1388 1411 1373 1386 0 +1.97(+0.14%)
Jan 28, 2010 1409 1413 1367 1384 0 -19.01(-1.36%)
Jan 27, 2010 1384 1407 1365 1403 0 +16.91(+1.22%)
Jan 26, 2010 1382 1409 1373 1386 0 -5.52(-0.40%)
Jan 25, 2010 1398 1409 1366 1391 0 +11.38(+0.82%)
Jan 22, 2010 1404 1420 1375 1380 0 -28.63(-2.03%)
Jan 21, 2010 1450 1458 1404 1409 0 -37.83(-2.62%)
Jan 20, 2010 1455 1459 1429 1447 0 -19.20(-1.31%)
Jan 19, 2010 1435 1469 1433 1466 0 +30.52(+2.13%)
Jan 15, 2010 1435 1435 1435 0 -7.59(-0.53%)
Jan 14, 2010 1442 1452 1427 1443 0 -4.16(-0.29%)
Jan 13, 2010 1426 1453 1417 1447 0 +26.34(+1.85%)
Jan 12, 2010 1431 1446 1408 1421 0 -26.33(-1.82%)
Jan 11, 2010 1447 1464 1427 1447 0 +13.38(+0.93%)
Jan 08, 2010 1445 1460 1421 1434 0 -18.44(-1.27%)
Jan 07, 2010 1443 1462 1424 1452 0 +4.71(+0.33%)
Jan 06, 2010 1448 1466 1434 1447 0 -1.74(-0.12%)
Jan 05, 2010 1441 1459 1423 1449 0 +3.53(+0.24%)
Jan 04, 2010 1465 1480 1432 1446 0 -8.38(-0.58%)
Dec 31, 2009 1454 1454 1454 0 -25.12(-1.70%)
Dec 30, 2009 1479 1490 1460 1479 0 -2.87(-0.19%)
Dec 29, 2009 1512 1521 1475 1482 0 -26.12(-1.73%)
Dec 28, 2009 1510 1532 1500 1508 0 +1.59(+0.11%)
Dec 24, 2009 1492 1511 1485 1506 0 +21.30(+1.43%)
Dec 23, 2009 1466 1500 1457 1485 0 +22.25(+1.52%)
Dec 22, 2009 1440 1467 1429 1463 0 +23.67(+1.64%)
Dec 21, 2009 1429 1444 1417 1439 0 +14.52(+1.02%)
Dec 18, 2009 1423 1432 1398 1425 0 +1.25(+0.09%)
Dec 17, 2009 1421 1437 1407 1423 0 -7.34(-0.51%)
Dec 16, 2009 1428 1447 1413 1431 0 +15.44(+1.09%)
Dec 15, 2009 1418 1434 1407 1415 0 -13.10(-0.92%)
Dec 14, 2009 1414 1431 1410 1428 0 +25.11(+1.79%)
Dec 11, 2009 1388 1407 1374 1403 0 +20.43(+1.48%)
Dec 10, 2009 1390 1399 1368 1383 0 +0.65(+0.05%)
Dec 09, 2009 1395 1404 1374 1382 0 -11.27(-0.81%)
Dec 08, 2009 1396 1414 1382 1394 0 -10.20(-0.73%)
Dec 07, 2009 1427 1436 1390 1404 0 -27.53(-1.92%)
Dec 04, 2009 1410 1443 1394 1431 0 +45.97(+3.32%)
Dec 03, 2009 1423 1446 1376 1385 0 -28.79(-2.04%)
Dec 02, 2009 1394 1425 1386 1414 0 +17.38(+1.24%)
Dec 01, 2009 1391 1410 1377 1397 0 +17.75(+1.29%)
Nov 30, 2009 1332 1385 1322 1379 0 +51.57(+3.89%)
Nov 27, 2009 1336 1355 1316 1327 0 -48.40(-3.52%)
Nov 25, 2009 1376 1376 1376 0 +0.11(+0.01%)
Nov 24, 2009 1391 1394 1366 1376 0 -15.22(-1.09%)
Nov 23, 2009 1402 1425 1380 1391 0 +12.20(+0.88%)
Nov 20, 2009 1377 1393 1369 1379 0 -6.16(-0.44%)
Nov 19, 2009 1410 1418 1379 1385 0 -45.53(-3.18%)
Nov 18, 2009 1412 1435 1398 1430 0 +20.50(+1.45%)
Nov 17, 2009 1431 1449 1407 1410 0 -30.31(-2.10%)
Nov 16, 2009 1418 1464 1409 1440 0 +35.50(+2.53%)
Nov 13, 2009 1393 1413 1379 1405 0 +30.27(+2.20%)
Nov 12, 2009 1392 1410 1369 1374 0 -21.20(-1.52%)
Nov 11, 2009 1383 1410 1369 1396 0 +25.62(+1.87%)
Nov 10, 2009 1359 1383 1343 1370 0 +2.87(+0.21%)
Nov 09, 2009 1310 1370 1306 1367 0 +70.78(+5.46%)
Nov 06, 2009 1303 1317 1280 1296 0 -8.68(-0.67%)
Nov 05, 2009 1292 1319 1282 1305 0 +26.42(+2.07%)
Nov 04, 2009 1313 1334 1276 1279 0 -22.14(-1.70%)
Nov 03, 2009 1261 1303 1253 1301 0 +24.29(+1.90%)
Nov 02, 2009 1278 1308 1238 1276 0 +6.44(+0.51%)
Oct 30, 2009 1285 1295 1237 1270 0 -29.19(-2.25%)
Oct 29, 2009 1256 1304 1250 1299 0 +60.03(+4.84%)
Oct 28, 2009 1295 1318 1237 1239 0 -62.29(-4.79%)
Oct 27, 2009 1314 1329 1292 1301 0 -12.89(-0.98%)
Oct 26, 2009 1323 1355 1307 1314 0 -4.69(-0.36%)
Oct 23, 2009 1329 1335 1312 1319 0 -15.08(-1.13%)
Oct 22, 2009 1284 1343 1260 1334 0 +54.70(+4.28%)
Oct 21, 2009 1287 1325 1266 1279 0 -5.64(-0.44%)
Oct 20, 2009 1273 1292 1271 1285 0 -17.04(-1.31%)
Oct 19, 2009 1288 1312 1277 1302 0 +22.61(+1.77%)
Oct 16, 2009 1286 1300 1269 1280 0 -26.16(-2.00%)
Oct 15, 2009 1304 1318 1291 1306 0 -2.44(-0.19%)
Oct 14, 2009 1284 1314 1276 1308 0 +45.64(+3.62%)
Oct 13, 2009 1279 1285 1249 1262 0 -19.88(-1.55%)
Oct 12, 2009 1285 1301 1272 1282 0 +0.29(+0.02%)
Oct 09, 2009 1273 1288 1254 1282 0 +5.83(+0.46%)
Oct 08, 2009 1269 1294 1261 1276 0 +17.09(+1.36%)
Oct 07, 2009 1254 1270 1240 1259 0 -0.96(-0.08%)
Oct 06, 2009 1278 1299 1240 1260 0 -3.74(-0.30%)
Oct 05, 2009 1251 1277 1238 1264 0 +24.32(+1.96%)
Oct 02, 2009 1235 1283 1220 1240 0 -17.68(-1.41%)
Oct 01, 2009 1310 1325 1253 1257 0 -53.83(-4.11%)
Sep 30, 2009 1336 1347 1292 1311 0 -21.51(-1.61%)
Sep 29, 2009 1345 1365 1317 1333 0 -15.36(-1.14%)
Sep 28, 2009 1300 1357 1296 1348 0 +53.88(+4.16%)
Sep 25, 2009 1292 1319 1273 1294 0 -1.10(-0.08%)
Sep 24, 2009 1363 1370 1288 1295 0 -61.29(-4.52%)
Sep 23, 2009 1400 1407 1354 1356 0 -39.79(-2.85%)
Sep 22, 2009 1360 1402 1346 1396 0 +49.53(+3.68%)
Sep 21, 2009 1347 1368 1322 1347 0 -22.95(-1.68%)
Sep 18, 2009 1369 1390 1342 1370 0 -1.26(-0.09%)
Sep 17, 2009 1378 1427 1343 1371 0 +21.58(+1.60%)
Sep 16, 2009 1338 1390 1331 1349 0 +20.97(+1.58%)
Sep 15, 2009 1306 1350 1293 1328 0 +22.36(+1.71%)
Sep 14, 2009 1245 1308 1238 1306 0 +48.77(+3.88%)
Sep 11, 2009 1271 1289 1245 1257 0 -14.67(-1.15%)
Sep 10, 2009 1250 1275 1230 1272 0 +17.93(+1.43%)
Sep 09, 2009 1231 1261 1221 1254 0 +17.29(+1.40%)
Sep 08, 2009 1216 1241 1209 1237 0 +29.60(+2.45%)
Sep 04, 2009 1207 1207 1207 0 +10.87(+0.91%)
Sep 03, 2009 1182 1200 1160 1196 0 +28.56(+2.45%)
Sep 02, 2009 1179 1194 1159 1168 0 -16.89(-1.43%)
Sep 01, 2009 1248 1258 1182 1184 0 -71.94(-5.73%)
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%)
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.