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, 2011 1978 1990 1955 1980 0 +11.46(+0.58%)
Aug 30, 2011 1948 1982 1921 1969 0 +15.51(+0.79%)
Aug 29, 2011 1929 1962 1908 1953 0 +51.17(+2.69%)
Aug 26, 2011 1860 1906 1823 1902 0 +31.46(+1.68%)
Aug 25, 2011 1920 1936 1851 1871 0 -38.15(-2.00%)
Aug 24, 2011 1882 1916 1859 1909 0 +17.96(+0.95%)
Aug 23, 2011 1839 1892 1823 1891 0 +63.17(+3.46%)
Aug 22, 2011 1847 1852 1800 1828 0 +17.83(+0.99%)
Aug 19, 2011 1814 1869 1804 1810 0 -36.37(-1.97%)
Aug 18, 2011 1881 1904 1826 1846 0 -85.66(-4.43%)
Aug 17, 2011 1945 1973 1919 1932 0 -2.39(-0.12%)
Aug 16, 2011 1915 1957 1897 1934 0 -2.38(-0.12%)
Aug 15, 2011 1886 1940 1881 1937 0 +66.69(+3.57%)
Aug 12, 2011 1891 1920 1855 1870 0 -8.57(-0.46%)
Aug 11, 2011 1783 1916 1774 1879 0 +106.36(+6.00%)
Aug 10, 2011 1780 1864 1759 1772 0 -55.54(-3.04%)
Aug 09, 2011 1764 1834 1655 1828 0 +168.00(+10.12%)
Aug 08, 2011 1764 1785 1658 1660 0 -149.82(-8.28%)
Aug 05, 2011 1868 1871 1781 1810 0 -31.68(-1.72%)
Aug 04, 2011 1918 1934 1840 1841 0 -98.18(-5.06%)
Aug 03, 2011 1947 1957 1882 1939 0 -5.15(-0.26%)
Aug 02, 2011 1987 2004 1943 1945 0 -54.70(-2.74%)
Aug 01, 2011 2031 2042 1980 1999 0 -14.90(-0.74%)
Jul 29, 2011 1993 2020 1977 2014 0 +1.86(+0.09%)
Jul 28, 2011 2011 2039 1984 2012 0 +2.60(+0.13%)
Jul 27, 2011 2064 2065 2008 2010 0 -60.83(-2.94%)
Jul 26, 2011 2068 2082 2051 2071 0 +1.81(+0.09%)
Jul 25, 2011 2062 2085 2054 2069 0 -15.54(-0.75%)
Jul 22, 2011 2085 2091 2075 2084 0 +10.36(+0.50%)
Jul 21, 2011 2066 2089 2056 2074 0 +21.67(+1.06%)
Jul 20, 2011 2037 2061 2023 2052 0 +16.10(+0.79%)
Jul 19, 2011 2010 2039 2005 2036 0 +36.22(+1.81%)
Jul 18, 2011 2008 2017 1980 2000 0 -15.22(-0.76%)
Jul 15, 2011 1995 2020 1982 2015 0 +26.29(+1.32%)
Jul 14, 2011 2010 2020 1979 1989 0 -10.66(-0.53%)
Jul 13, 2011 2031 2035 1997 1999 0 -25.62(-1.27%)
Jul 12, 2011 2005 2055 2002 2025 0 +16.03(+0.80%)
Jul 11, 2011 2007 2026 1999 2009 0 -24.15(-1.19%)
Jul 08, 2011 2010 2037 2005 2033 0 -1.77(-0.09%)
Jul 07, 2011 2035 2045 2023 2035 0 +14.78(+0.73%)
Jul 06, 2011 2000 2026 1993 2020 0 +14.85(+0.74%)
Jul 05, 2011 1979 2009 1967 2005 0 +24.81(+1.25%)
Jul 01, 2011 1981 1981 1981 0 +32.18(+1.65%)
Jun 30, 2011 1943 1960 1932 1948 0 +5.78(+0.30%)
Jun 29, 2011 1928 1948 1919 1943 0 +24.58(+1.28%)
Jun 28, 2011 1911 1923 1895 1918 0 +12.64(+0.66%)
Jun 27, 2011 1901 1917 1895 1905 0 +7.37(+0.39%)
Jun 24, 2011 1887 1913 1884 1898 0 +13.63(+0.72%)
Jun 23, 2011 1907 1912 1866 1884 0 -48.60(-2.51%)
Jun 22, 2011 1932 1954 1924 1933 0 -2.73(-0.14%)
Jun 21, 2011 1933 1942 1922 1936 0 +11.55(+0.60%)
Jun 20, 2011 1925 1931 1920 1924 0 +15.49(+0.81%)
Jun 17, 2011 1911 1924 1892 1909 0 +13.80(+0.73%)
Jun 16, 2011 1887 1912 1871 1895 0 +11.85(+0.63%)
Jun 15, 2011 1908 1918 1873 1883 0 -40.32(-2.10%)
Jun 14, 2011 1920 1931 1907 1923 0 +20.20(+1.06%)
Jun 13, 2011 1906 1931 1889 1903 0 -11.14(-0.58%)
Jun 10, 2011 1953 1960 1910 1914 0 -47.91(-2.44%)
Jun 09, 2011 1982 1986 1954 1962 0 -16.76(-0.85%)
Jun 08, 2011 1972 1998 1968 1979 0 +7.93(+0.40%)
Jun 07, 2011 1709 1988 1953 1971 0 -277.98(-12.36%)
Jun 06, 2011 1393 2272 2247 2249 0 -15.78(-0.70%)
Jun 03, 2011 2232 2276 2227 2265 0 +371.28(+19.61%)
May 24, 2011 1885 1905 1879 1893 0 +7.09(+0.38%)
May 23, 2011 1892 1905 1877 1886 0 -27.30(-1.43%)
May 20, 2011 1932 1937 1910 1914 0 -23.14(-1.19%)
May 19, 2011 1938 1952 1920 1937 0 +7.16(+0.37%)
May 18, 2011 1913 1933 1899 1930 0 +20.86(+1.09%)
May 17, 2011 1903 1915 1890 1909 0 +2.57(+0.13%)
May 16, 2011 1899 1920 1889 1906 0 +3.42(+0.18%)
May 13, 2011 1930 1933 1899 1903 0 -22.83(-1.19%)
May 12, 2011 1926 1939 1901 1926 0 -11.14(-0.58%)
May 11, 2011 1963 1966 1928 1937 0 -31.09(-1.58%)
May 10, 2011 1931 1972 1926 1968 0 +43.46(+2.26%)
May 09, 2011 1907 1931 1894 1924 0 +18.09(+0.95%)
May 06, 2011 1931 1947 1898 1906 0 -18.31(-0.95%)
May 05, 2011 1916 1945 1902 1925 0 -0.03(-0.00%)
May 04, 2011 1934 1946 1911 1925 0 -11.11(-0.57%)
May 03, 2011 1948 1964 1912 1936 0 -14.60(-0.75%)
May 02, 2011 1945 1952 1943 1950 0 -2.86(-0.15%)
Apr 29, 2011 1969 1976 1931 1953 0 -16.63(-0.84%)
Apr 28, 2011 1934 1977 1930 1970 0 +36.13(+1.87%)
Apr 27, 2011 1934 1945 1914 1934 0 +3.39(+0.18%)
Apr 26, 2011 1915 1939 1900 1930 0 +21.54(+1.13%)
Apr 25, 2011 1893 1918 1885 1909 0 +18.34(+0.97%)
Apr 21, 2011 1893 1901 1871 1890 0 +5.92(+0.31%)
Apr 20, 2011 1902 1908 1865 1885 0 +4.18(+0.22%)
Apr 19, 2011 1865 1885 1860 1880 0 +19.87(+1.07%)
Apr 18, 2011 1861 1872 1845 1861 0 -22.26(-1.18%)
Apr 15, 2011 1859 1889 1853 1883 0 +26.33(+1.42%)
Apr 14, 2011 1815 1861 1810 1856 0 +35.52(+1.95%)
Apr 13, 2011 1834 1841 1814 1821 0 -5.40(-0.30%)
Apr 12, 2011 1822 1837 1816 1826 0 -4.83(-0.26%)
Apr 11, 2011 1831 1850 1823 1831 0 +4.98(+0.27%)
Apr 08, 2011 1856 1861 1819 1826 0 -21.82(-1.18%)
Apr 07, 2011 1870 1875 1836 1848 0 -25.99(-1.39%)
Apr 06, 2011 1884 1888 1863 1874 0 -3.04(-0.16%)
Apr 05, 2011 1875 1891 1867 1877 0 -3.84(-0.20%)
Apr 04, 2011 1875 1891 1869 1881 0 +8.29(+0.44%)
Apr 01, 2011 1882 1891 1862 1873 0 +1.15(+0.06%)
Mar 31, 2011 1852 1876 1849 1871 0 +12.90(+0.69%)
Mar 30, 2011 1846 1860 1839 1859 0 +31.96(+1.75%)
Mar 29, 2011 1808 1832 1798 1827 0 +14.47(+0.80%)
Mar 28, 2011 1822 1829 1808 1812 0 -5.07(-0.28%)
Mar 25, 2011 1806 1826 1798 1817 0 +14.61(+0.81%)
Mar 24, 2011 1795 1810 1775 1803 0 +15.42(+0.86%)
Mar 23, 2011 1797 1803 1772 1787 0 -13.97(-0.78%)
Mar 22, 2011 1817 1823 1791 1801 0 -14.95(-0.82%)
Mar 21, 2011 1813 1827 1808 1816 0 +36.86(+2.07%)
Mar 18, 2011 1796 1807 1772 1779 0 +4.55(+0.26%)
Mar 17, 2011 1804 1811 1762 1775 0 +6.27(+0.35%)
Mar 16, 2011 1781 1800 1749 1768 0 -18.28(-1.02%)
Mar 15, 2011 1782 1803 1776 1787 0 -15.22(-0.84%)
Mar 14, 2011 1812 1820 1793 1802 0 -24.43(-1.34%)
Mar 11, 2011 1808 1833 1799 1826 0 +6.89(+0.38%)
Mar 10, 2011 1844 1849 1812 1819 0 -39.65(-2.13%)
Mar 09, 2011 1865 1878 1851 1859 0 -10.16(-0.54%)
Mar 08, 2011 1832 1882 1829 1869 0 +40.92(+2.24%)
Mar 07, 2011 1842 1855 1817 1828 0 -6.77(-0.37%)
Mar 04, 2011 1856 1864 1822 1835 0 -21.41(-1.15%)
Mar 03, 2011 1837 1869 1833 1856 0 +38.53(+2.12%)
Mar 02, 2011 1836 1850 1807 1818 0 -20.73(-1.13%)
Mar 01, 2011 1892 1896 1836 1839 0 -47.71(-2.53%)
Feb 28, 2011 1852 1893 1844 1886 0 +39.59(+2.14%)
Feb 25, 2011 1821 1850 1817 1847 0 +36.12(+1.99%)
Feb 24, 2011 1815 1834 1793 1811 0 -9.51(-0.52%)
Feb 23, 2011 1840 1851 1810 1820 0 -21.04(-1.14%)
Feb 22, 2011 1840 1869 1833 1841 0 -18.88(-1.01%)
Feb 18, 2011 1860 1860 1860 0 +7.38(+0.40%)
Feb 17, 2011 1842 1865 1836 1853 0 +9.86(+0.54%)
Feb 16, 2011 1834 1853 1824 1843 0 +16.31(+0.89%)
Feb 15, 2011 1825 1839 1799 1827 0 -9.41(-0.51%)
Feb 14, 2011 1840 1849 1826 1836 0 +1.71(+0.09%)
Feb 11, 2011 1814 1841 1807 1834 0 +18.51(+1.02%)
Feb 10, 2011 1797 1824 1794 1816 0 +7.83(+0.43%)
Feb 09, 2011 1804 1816 1789 1808 0 +0.85(+0.05%)
Feb 08, 2011 1810 1823 1801 1807 0 -2.85(-0.16%)
Feb 07, 2011 1794 1818 1787 1810 0 +21.97(+1.23%)
Feb 04, 2011 1802 1803 1780 1788 0 -10.85(-0.60%)
Feb 03, 2011 1788 1806 1778 1799 0 +6.82(+0.38%)
Feb 02, 2011 1782 1803 1779 1792 0 +0.69(+0.04%)
Feb 01, 2011 1804 1814 1776 1791 0 -1.48(-0.08%)
Jan 31, 2011 1781 1809 1767 1793 0 +18.37(+1.04%)
Jan 28, 2011 1814 1823 1770 1774 0 -41.50(-2.29%)
Jan 27, 2011 1789 1847 1789 1816 0 +46.70(+2.64%)
Jan 26, 2011 1779 1787 1754 1769 0 -5.14(-0.29%)
Jan 25, 2011 1738 1778 1731 1774 0 +30.03(+1.72%)
Jan 24, 2011 1738 1755 1729 1744 0 +3.06(+0.18%)
Jan 21, 2011 1735 1746 1718 1741 0 +11.78(+0.68%)
Jan 20, 2011 1720 1746 1712 1729 0 +2.16(+0.13%)
Jan 19, 2011 1744 1754 1719 1727 0 -30.34(-1.73%)
Jan 18, 2011 1736 1761 1726 1758 0 +19.44(+1.12%)
Jan 14, 2011 1738 1738 1738 0 +10.95(+0.63%)
Jan 13, 2011 1721 1738 1712 1727 0 +6.96(+0.40%)
Jan 12, 2011 1720 1731 1706 1720 0 +12.95(+0.76%)
Jan 11, 2011 1718 1726 1690 1707 0 -4.24(-0.25%)
Jan 10, 2011 1703 1720 1683 1712 0 +1.80(+0.11%)
Jan 07, 2011 1715 1730 1691 1710 0 +0.79(+0.05%)
Jan 06, 2011 1715 1727 1699 1709 0 -3.41(-0.20%)
Jan 05, 2011 1700 1722 1694 1712 0 +7.97(+0.47%)
Jan 04, 2011 1739 1750 1691 1704 0 -31.60(-1.82%)
Jan 03, 2011 1714 1742 1710 1736 0 +35.63(+2.10%)
Dec 31, 2010 1699 1716 1695 1700 0 -0.20(-0.01%)
Dec 30, 2010 1698 1711 1691 1701 0 +3.40(+0.20%)
Dec 29, 2010 1702 1708 1688 1697 0 -0.82(-0.05%)
Dec 28, 2010 1691 1704 1675 1698 0 +7.74(+0.46%)
Dec 27, 2010 1671 1694 1663 1690 0 +16.77(+1.00%)
Dec 23, 2010 1681 1694 1669 1674 0 -10.53(-0.63%)
Dec 22, 2010 1673 1697 1668 1684 0 +9.52(+0.57%)
Dec 21, 2010 1673 1682 1658 1675 0 +9.23(+0.55%)
Dec 20, 2010 1643 1675 1638 1665 0 +28.15(+1.72%)
Dec 17, 2010 1632 1649 1616 1637 0 +0.63(+0.04%)
Dec 16, 2010 1638 1652 1621 1637 0 +5.03(+0.31%)
Dec 15, 2010 1645 1665 1628 1631 0 -14.00(-0.85%)
Dec 14, 2010 1668 1687 1638 1645 0 -26.32(-1.57%)
Dec 10, 2010 1656 1680 1647 1672 0 +20.80(+1.26%)
Dec 09, 2010 1662 1673 1645 1651 0 -1.78(-0.11%)
Dec 08, 2010 1673 1679 1641 1653 0 -19.53(-1.17%)
Dec 07, 2010 1677 1689 1663 1672 0 +18.62(+1.13%)
Dec 06, 2010 1648 1665 1627 1654 0 -0.06(-0.00%)
Dec 03, 2010 1641 1657 1626 1654 0 +4.81(+0.29%)
Dec 02, 2010 1619 1652 1607 1649 0 +32.22(+1.99%)
Dec 01, 2010 1620 1626 1596 1617 0 +19.87(+1.24%)
Nov 30, 2010 1595 1614 1588 1597 0 -17.43(-1.08%)
Nov 29, 2010 1605 1621 1589 1614 0 -1.07(-0.07%)
Nov 26, 2010 1608 1628 1604 1615 0 -6.23(-0.38%)
Nov 24, 2010 1599 1622 1622 1622 0 +34.82(+2.19%)
Nov 23, 2010 1581 1599 1573 1587 0 -15.04(-0.94%)
Nov 22, 2010 1598 1612 1584 1602 0 +0.66(+0.04%)
Nov 19, 2010 1587 1606 1575 1601 0 +11.22(+0.71%)
Nov 18, 2010 1609 1619 1583 1590 0 +2.50(+0.16%)
Nov 17, 2010 1573 1601 1562 1587 0 +17.02(+1.08%)
Nov 16, 2010 1615 1622 1561 1570 0 -56.89(-3.50%)
Nov 15, 2010 1656 1667 1624 1627 0 -19.26(-1.17%)
Nov 12, 2010 1657 1677 1637 1647 0 -23.52(-1.41%)
Nov 11, 2010 1673 1688 1660 1670 0 -14.12(-0.84%)
Nov 10, 2010 1669 1697 1658 1684 0 +8.17(+0.49%)
Nov 09, 2010 1738 1747 1660 1676 0 -50.99(-2.95%)
Nov 08, 2010 1734 1750 1716 1727 0 -11.55(-0.66%)
Nov 05, 2010 1726 1762 1713 1739 0 +10.24(+0.59%)
Nov 04, 2010 1717 1743 1686 1728 0 +30.76(+1.81%)
Nov 03, 2010 1712 1719 1681 1698 0 -10.90(-0.64%)
Nov 02, 2010 1712 1722 1697 1708 0 +9.21(+0.54%)
Nov 01, 2010 1681 1712 1667 1699 0 +29.06(+1.74%)
Oct 29, 2010 1659 1682 1652 1670 0 +6.69(+0.40%)
Oct 28, 2010 1675 1689 1644 1664 0 -0.82(-0.05%)
Oct 27, 2010 1655 1685 1642 1664 0 -15.11(-0.90%)
Oct 25, 2010 1691 1699 1668 1679 0 +0.87(+0.05%)
Oct 22, 2010 1680 1694 1664 1679 0 +4.12(+0.25%)
Oct 21, 2010 1690 1699 1661 1674 0 -6.44(-0.38%)
Oct 20, 2010 1648 1701 1643 1681 0 +39.05(+2.38%)
Oct 19, 2010 1643 1668 1625 1642 0 -21.96(-1.32%)
Oct 18, 2010 1648 1667 1633 1664 0 +13.25(+0.80%)
Oct 15, 2010 1674 1682 1643 1651 0 -10.99(-0.66%)
Oct 14, 2010 1658 1677 1646 1662 0 +1.42(+0.09%)
Oct 13, 2010 1644 1676 1637 1660 0 +24.57(+1.50%)
Oct 12, 2010 1625 1644 1611 1636 0 +6.03(+0.37%)
Oct 11, 2010 1626 1637 1610 1630 0 +3.10(+0.19%)
Oct 08, 2010 1626 1635 1608 1626 0 +1.33(+0.08%)
Oct 07, 2010 1619 1638 1604 1625 0 +17.65(+1.10%)
Oct 06, 2010 1620 1629 1595 1607 0 -25.73(-1.58%)
Oct 05, 2010 1626 1646 1606 1633 0 +23.61(+1.47%)
Oct 04, 2010 1606 1619 1592 1610 0 -0.55(-0.03%)
Oct 01, 2010 1610 1619 1584 1610 0 +11.01(+0.69%)
Sep 30, 2010 1599 1629 1589 1599 0 +1.84(+0.12%)
Sep 29, 2010 1599 1610 1583 1597 0 -11.57(-0.72%)
Sep 28, 2010 1605 1622 1572 1609 0 +11.67(+0.73%)
Sep 27, 2010 1619 1623 1583 1597 0 -21.89(-1.35%)
Sep 24, 2010 1588 1623 1574 1619 0 +52.29(+3.34%)
Sep 23, 2010 1572 1607 1563 1567 0 -44.91(-2.79%)
Sep 22, 2010 1617 1633 1600 1612 0 -15.77(-0.97%)
Sep 21, 2010 1665 1673 1624 1627 0 -38.21(-2.29%)
Sep 20, 2010 1633 1670 1623 1666 0 +35.22(+2.16%)
Sep 17, 2010 1630 1650 1620 1630 0 -18.11(-1.10%)
Sep 15, 2010 1632 1655 1622 1649 0 +9.67(+0.59%)
Sep 14, 2010 1639 1652 1625 1639 0 -4.51(-0.27%)
Sep 13, 2010 1630 1647 1612 1643 0 +28.41(+1.76%)
Sep 10, 2010 1605 1623 1594 1615 0 +13.77(+0.86%)
Sep 09, 2010 1640 1650 1593 1601 0 -19.08(-1.18%)
Sep 08, 2010 1622 1637 1611 1620 0 +4.51(+0.28%)
Sep 07, 2010 1628 1644 1611 1616 0 -25.07(-1.53%)
Sep 03, 2010 1641 1641 1641 0 +21.19(+1.31%)
Sep 02, 2010 1598 1626 1586 1620 0 +27.50(+1.73%)
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.