Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 28, 2010 1530 1530 1530 0 -24.97(-1.61%) May 27, 2010 1519 1558 1499 1555 0 +70.68(+4.76%) May 26, 2010 1493 1529 1466 1485 0 +2.12(+0.14%) May 25, 2010 1431 1486 1403 1482 0 +14.21(+0.97%) May 24, 2010 1491 1508 1465 1468 0 -30.70(-2.05%) May 21, 2010 1430 1507 1418 1499 0 +46.14(+3.18%) May 20, 2010 1461 1500 1446 1453 0 -69.64(-4.57%) May 19, 2010 1524 1559 1485 1522 0 -9.57(-0.62%) May 18, 2010 1598 1605 1524 1532 0 -44.35(-2.81%) May 17, 2010 1580 1606 1531 1576 0 +10.71(+0.68%) May 14, 2010 1566 1622 1546 1566 0 -66.27(-4.06%) May 13, 2010 1650 1662 1624 1632 0 -17.05(-1.03%) May 12, 2010 1635 1668 1622 1649 0 +20.50(+1.26%) May 11, 2010 1643 1650 1620 1628 0 -2.99(-0.18%) May 10, 2010 1604 1634 1597 1631 0 +97.70(+6.37%) May 07, 2010 1567 1598 1494 1534 0 -24.81(-1.59%) May 06, 2010 1595 1637 1464 1559 0 -58.62(-3.62%) May 05, 2010 1624 1667 1611 1617 0 -34.16(-2.07%) May 04, 2010 1674 1686 1631 1651 0 -42.59(-2.51%) May 03, 2010 1651 1703 1650 1694 0 +51.82(+3.16%) Apr 30, 2010 1682 1698 1638 1642 0 -45.39(-2.69%) Apr 29, 2010 1641 1692 1634 1688 0 +65.89(+4.06%) Apr 28, 2010 1629 1645 1612 1622 0 +2.43(+0.15%) Apr 27, 2010 1656 1671 1617 1619 0 -52.69(-3.15%) Apr 26, 2010 1651 1684 1644 1672 0 +19.23(+1.16%) Apr 23, 2010 1637 1659 1619 1653 0 +11.15(+0.68%) Apr 22, 2010 1610 1649 1596 1642 0 +11.42(+0.70%) Apr 21, 2010 1623 1643 1604 1630 0 +17.86(+1.11%) Apr 20, 2010 1599 1615 1582 1612 0 +23.55(+1.48%) Apr 19, 2010 1570 1603 1563 1589 0 +9.63(+0.61%) Apr 16, 2010 1610 1627 1575 1579 0 -34.35(-2.13%) Apr 15, 2010 1645 1656 1611 1613 0 -38.66(-2.34%) Apr 14, 2010 1658 1666 1634 1652 0 +1.28(+0.08%) Apr 13, 2010 1615 1658 1608 1651 0 +36.83(+2.28%) Apr 12, 2010 1627 1633 1610 1614 0 -13.54(-0.83%) Apr 09, 2010 1604 1630 1593 1627 0 +28.09(+1.76%) Apr 08, 2010 1593 1608 1584 1599 0 +2.37(+0.15%) Apr 07, 2010 1625 1635 1590 1597 0 -33.31(-2.04%) Apr 06, 2010 1592 1637 1585 1630 0 +33.24(+2.08%) Apr 05, 2010 1573 1606 1567 1597 0 +31.96(+2.04%) Apr 01, 2010 1565 1565 1565 0 +9.59(+0.62%) 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%) 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.