Financial News

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 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%)
Mar 01, 2012 2184 2200 2178 2194 0 +11.27(+0.52%)
Feb 29, 2012 2195 2214 2173 2183 0 -1.88(-0.09%)
Feb 28, 2012 2194 2206 2174 2184 0 -7.31(-0.33%)
Feb 27, 2012 2191 2203 2171 2192 0 -12.56(-0.57%)
Feb 24, 2012 2218 2237 2187 2204 0 -14.29(-0.64%)
Feb 23, 2012 2180 2223 2171 2219 0 +40.27(+1.85%)
Feb 22, 2012 2203 2213 2174 2178 0 -16.89(-0.77%)
Feb 21, 2012 2230 2233 2188 2195 0 -29.55(-1.33%)
Feb 17, 2012 2225 2225 2225 0 -6.96(-0.31%)
Feb 16, 2012 2197 2240 2196 2232 0 +37.11(+1.69%)
Feb 15, 2012 2221 2226 2179 2195 0 -19.40(-0.88%)
Feb 14, 2012 2226 2231 2201 2214 0 -22.97(-1.03%)
Feb 13, 2012 2221 2245 2206 2237 0 +36.90(+1.68%)
Feb 10, 2012 2199 2218 2189 2200 0 -15.08(-0.68%)
Feb 09, 2012 2241 2252 2205 2215 0 -25.68(-1.15%)
Feb 08, 2012 2216 2253 2219 2241 0 -0.93(-0.04%)
Feb 07, 2012 2235 2250 2223 2242 0 -0.27(-0.01%)
Feb 06, 2012 2256 2265 2229 2242 0 -22.75(-1.00%)
Feb 03, 2012 2259 2272 2230 2265 0 +28.59(+1.28%)
Feb 02, 2012 2237 2252 2223 2236 0 +4.18(+0.19%)
Feb 01, 2012 2231 2248 2214 2232 0 +14.89(+0.67%)
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%)
Nov 01, 2011 1986 2030 1970 1981 0 -51.35(-2.53%)
Oct 31, 2011 2038 2071 2021 2033 0 -30.70(-1.49%)
Oct 28, 2011 2044 2076 2033 2063 0 +2.59(+0.13%)
Oct 27, 2011 2052 2092 1999 2061 0 +88.32(+4.48%)
Oct 26, 2011 1978 1999 1943 1973 0 +8.43(+0.43%)
Oct 25, 2011 1979 1994 1946 1964 0 -25.77(-1.30%)
Oct 24, 2011 1930 1997 1920 1990 0 +62.76(+3.26%)
Oct 21, 2011 1896 1931 1885 1927 0 +57.63(+3.08%)
Oct 20, 2011 1860 1876 1825 1869 0 +11.69(+0.63%)
Oct 19, 2011 1880 1893 1850 1858 0 -26.20(-1.39%)
Oct 18, 2011 1826 1893 1819 1884 0 +62.09(+3.41%)
Oct 17, 2011 1836 1849 1813 1822 0 -22.78(-1.23%)
Oct 14, 2011 1829 1851 1815 1845 0 +35.96(+1.99%)
Oct 13, 2011 1805 1825 1773 1809 0 -8.71(-0.48%)
Oct 12, 2011 1797 1842 1782 1817 0 +33.86(+1.90%)
Oct 11, 2011 1813 1824 1772 1784 0 -46.48(-2.54%)
Oct 10, 2011 1771 1832 1766 1830 0 +94.28(+5.43%)
Oct 07, 2011 1806 1809 1732 1736 0 -61.27(-3.41%)
Oct 06, 2011 1780 1801 1759 1797 0 +42.41(+2.42%)
Oct 05, 2011 1763 1775 1677 1755 0 -9.42(-0.53%)
Oct 04, 2011 1668 1769 1647 1764 0 +75.16(+4.45%)
Oct 03, 2011 1781 1787 1686 1689 0 -86.56(-4.88%)
Sep 30, 2011 1789 1815 1768 1775 0 -34.24(-1.89%)
Sep 29, 2011 1816 1827 1779 1810 0 +28.72(+1.61%)
Sep 28, 2011 1829 1842 1777 1781 0 -45.81(-2.51%)
Sep 27, 2011 1845 1863 1815 1827 0 +14.22(+0.78%)
Sep 26, 2011 1803 1816 1775 1813 0 +23.84(+1.33%)
Sep 23, 2011 1784 1802 1760 1789 0 -0.20(-0.01%)
Sep 22, 2011 1798 1826 1762 1789 0 -42.93(-2.34%)
Sep 21, 2011 1902 1919 1828 1832 0 -72.30(-3.80%)
Sep 20, 2011 1914 1932 1899 1904 0 -0.32(-0.02%)
Sep 19, 2011 1909 1929 1897 1904 0 -41.35(-2.13%)
Sep 16, 2011 1939 1956 1908 1946 0 +10.87(+0.56%)
Sep 15, 2011 1935 1943 1913 1935 0 +17.72(+0.92%)
Sep 14, 2011 1910 1930 1870 1917 0 +19.75(+1.04%)
Sep 13, 2011 1902 1913 1876 1897 0 -5.88(-0.31%)
Sep 12, 2011 1876 1911 1862 1903 0 -3.42(-0.18%)
Sep 09, 2011 1951 1964 1893 1907 0 -61.99(-3.15%)
Sep 08, 2011 1962 1991 1949 1969 0 -6.45(-0.33%)
Sep 07, 2011 1927 1977 1897 1975 0 +78.89(+4.16%)
Sep 06, 2011 1842 1906 1839 1896 0 +0.07(+0.00%)
Sep 02, 2011 1896 1896 1896 0 -49.33(-2.54%)
Sep 01, 2011 1983 1992 1937 1946 0 -34.68(-1.75%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback