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 (%)
Jan 31, 2012 2197 2222 2188 2217 0 +27.01(+1.23%)
Jan 30, 2012 2183 2197 2169 2190 0 -11.65(-0.53%)
Jan 27, 2012 2186 2210 2176 2202 0 +12.17(+0.56%)
Jan 26, 2012 2183 2203 2175 2190 0 +14.12(+0.65%)
Jan 25, 2012 2157 2182 2151 2175 0 +13.94(+0.64%)
Jan 24, 2012 2151 2172 2148 2162 0 -6.86(-0.32%)
Jan 23, 2012 2163 2176 2147 2168 0 +4.91(+0.23%)
Jan 20, 2012 2153 2168 2133 2164 0 +10.66(+0.50%)
Jan 19, 2012 2154 2164 2139 2153 0 +1.20(+0.06%)
Jan 18, 2012 2136 2164 2130 2152 0 +14.14(+0.66%)
Jan 17, 2012 2153 2160 2131 2138 0 +7.81(+0.37%)
Jan 13, 2012 2130 2130 2130 0 +7.69(+0.36%)
Jan 12, 2012 2125 2132 2103 2122 0 -10.65(-0.50%)
Jan 11, 2012 2115 2138 2105 2133 0 +9.93(+0.47%)
Jan 10, 2012 2113 2136 2104 2123 0 +25.30(+1.21%)
Jan 09, 2012 2102 2114 2085 2097 0 -3.51(-0.17%)
Jan 06, 2012 2110 2127 2092 2101 0 -6.23(-0.30%)
Jan 05, 2012 2071 2110 2063 2107 0 +27.92(+1.34%)
Jan 04, 2012 2114 2124 2074 2079 0 -35.99(-1.70%)
Dec 30, 2011 2126 2143 2114 2115 0 -12.09(-0.57%)
Dec 29, 2011 2118 2138 2108 2127 0 +17.69(+0.84%)
Dec 28, 2011 2135 2137 2106 2110 0 -27.50(-1.29%)
Dec 27, 2011 2117 2151 2109 2137 0 +17.38(+0.82%)
Dec 23, 2011 2120 2120 2120 0 +38.16(+1.83%)
Dec 21, 2011 2081 2093 2063 2082 0 +0.92(+0.04%)
Dec 20, 2011 2050 2086 2044 2081 0 +53.43(+2.64%)
Dec 19, 2011 2042 2059 2024 2027 0 -8.78(-0.43%)
Dec 16, 2011 2023 2052 2015 2036 0 +26.54(+1.32%)
Dec 15, 2011 2015 2026 1994 2009 0 +14.27(+0.72%)
Dec 14, 2011 1972 2010 1963 1995 0 +9.70(+0.49%)
Dec 13, 2011 2013 2035 1975 1986 0 -28.39(-1.41%)
Dec 12, 2011 2027 2033 1993 2014 0 -41.53(-2.02%)
Dec 09, 2011 2029 2065 2018 2055 0 +36.50(+1.81%)
Dec 08, 2011 2051 2055 2012 2019 0 -44.74(-2.17%)
Dec 07, 2011 2041 2071 2023 2064 0 +15.12(+0.74%)
Dec 06, 2011 2045 2059 2031 2049 0 +3.03(+0.15%)
Dec 05, 2011 2063 2078 2025 2046 0 +11.40(+0.56%)
Dec 02, 2011 2046 2068 2027 2034 0 +5.59(+0.28%)
Dec 01, 2011 2050 2057 2011 2029 0 -27.46(-1.34%)
Nov 30, 2011 2033 2068 2013 2056 0 +74.06(+3.74%)
Nov 29, 2011 1989 1998 1966 1982 0 +1.43(+0.07%)
Nov 28, 2011 1990 1992 1954 1980 0 +54.29(+2.82%)
Nov 25, 2011 1918 1962 1913 1926 0 +7.14(+0.37%)
Nov 23, 2011 1919 1919 1919 0 -43.36(-2.21%)
Nov 22, 2011 1961 1987 1949 1962 0 +2.42(+0.12%)
Nov 21, 2011 1972 1981 1943 1960 0 -43.98(-2.19%)
Nov 18, 2011 1994 2010 1975 2004 0 +23.02(+1.16%)
Nov 17, 2011 1992 2012 1968 1981 0 -13.85(-0.69%)
Nov 16, 2011 1995 2029 1984 1995 0 -11.96(-0.60%)
Nov 15, 2011 1965 2022 1960 2007 0 +32.45(+1.64%)
Nov 14, 2011 2003 2015 1964 1974 0 -44.78(-2.22%)
Nov 11, 2011 2003 2031 1987 2019 0 +38.28(+1.93%)
Nov 10, 2011 1989 2002 1960 1981 0 +18.92(+0.96%)
Nov 09, 2011 1999 2020 1956 1962 0 -82.30(-4.03%)
Nov 08, 2011 2030 2049 1996 2044 0 +21.12(+1.04%)
Nov 07, 2011 2018 2035 1989 2023 0 +6.14(+0.30%)
Nov 04, 2011 2014 2029 1976 2017 0 -15.43(-0.76%)
Nov 03, 2011 2039 2048 1982 2032 0 +13.39(+0.66%)
Nov 02, 2011 2013 2038 1986 2019 0 +37.61(+1.90%)
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.