Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Apr 01, 2009 842.14 887.30 832.50 866.47 0 -0.22(-0.03%)
Mar 31, 2009 807.88 880.85 801.46 866.69 0 +70.52(+8.86%)
Mar 30, 2009 819.92 833.88 787.86 796.17 0 -50.55(-5.97%)
Mar 27, 2009 860.99 882.46 831.07 846.72 0 -42.46(-4.77%)
Mar 26, 2009 870.14 893.86 816.58 889.18 0 +37.01(+4.34%)
Mar 25, 2009 837.88 865.48 774.94 852.16 0 +26.11(+3.16%)
Mar 24, 2009 897.66 924.68 810.91 826.06 0 -88.81(-9.71%)
Mar 23, 2009 840.07 921.60 838.33 914.87 0 +134.19(+17.19%)
Mar 20, 2009 863.35 870.79 777.63 780.67 0 -95.24(-10.87%)
Mar 19, 2009 930.92 1005 855.39 875.92 0 -51.18(-5.52%)
Mar 18, 2009 867.19 937.83 840.97 927.10 0 +45.66(+5.18%)
Mar 17, 2009 814.33 883.66 797.74 881.43 0 +65.02(+7.96%)
Mar 16, 2009 902.24 903.81 811.54 816.41 0 -75.20(-8.43%)
Mar 13, 2009 921.53 925.17 857.14 891.62 0 -27.52(-2.99%)
Mar 12, 2009 846.43 929.87 833.23 919.13 0 +66.28(+7.77%)
Mar 11, 2009 879.84 895.27 814.88 852.86 0 -14.88(-1.72%)
Mar 10, 2009 775.73 877.30 760.23 867.74 0 +114.81(+15.25%)
Mar 09, 2009 722.04 764.00 705.74 752.93 0 +17.72(+2.41%)
Mar 06, 2009 755.81 769.04 685.46 735.21 0 -12.67(-1.69%)
Mar 05, 2009 756.11 787.65 732.61 747.88 0 -40.40(-5.13%)
Mar 04, 2009 791.82 815.91 757.83 788.28 0 +24.11(+3.15%)
Mar 03, 2009 782.13 801.47 731.50 764.17 0 +2.33(+0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.