Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial (CIX: REIT-IND )

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 31, 2007 993.77 1081 1057 1058 9,998,622 -9.21(-0.86%)
May 30, 2007 963.11 1067 1028 1067 8,082,782 +39.13(+3.81%)
May 29, 2007 937.68 1032 1000 1028 6,245,560 +27.58(+2.76%)
May 25, 2007 934.36 1009 994.48 1000 5,808,364 +0.89(+0.09%)
May 24, 2007 1021 1019 991.74 999.54 8,008,725 -19.29(-1.89%)
May 23, 2007 956.37 1041 1018 1019 5,691,292 -12.01(-1.17%)
May 22, 2007 950.68 1034 1021 1031 7,253,726 +9.59(+0.94%)
May 21, 2007 933.59 1032 1007 1021 8,521,167 +12.68(+1.26%)
May 18, 2007 950.32 1021 1001 1009 7,501,339 -12.49(-1.22%)
May 17, 2007 965.42 1042 1021 1021 5,936,030 -20.79(-2.00%)
May 16, 2007 984.36 1057 1038 1042 4,845,398 -10.92(-1.04%)
May 15, 2007 994.77 1074 1053 1053 6,639,614 -13.82(-1.30%)
May 14, 2007 997.24 1076 1066 1067 4,058,804 -5.49(-0.51%)
May 11, 2007 998.39 1084 1065 1072 4,005,632 +7.49(+0.70%)
May 10, 2007 1005 1084 1065 1065 4,517,077 -19.78(-1.82%)
May 09, 2007 998.42 1086 1073 1084 5,053,123 +11.02(+1.03%)
May 08, 2007 1004 1082 1073 1073 4,757,037 -8.24(-0.76%)
May 07, 2007 1012 1086 1081 1082 3,868,452 +1.00(+0.09%)
May 04, 2007 1022 1094 1075 1081 6,770,739 -11.26(-1.03%)
May 03, 2007 1019 1095 1088 1092 4,169,404 +2.85(+0.26%)
May 02, 2007 1005 1091 1076 1089 6,217,655 +12.10(+1.12%)
May 01, 2007 1016 1086 1071 1077 6,374,322 -5.05(-0.47%)
Apr 30, 2007 1027 1103 1082 1082 4,957,821 -19.24(-1.75%)
Apr 27, 2007 1102 1105 1099 1101 5,060,780 -3.52(-0.32%)
Apr 26, 2007 1033 1111 1100 1105 4,821,457 -3.71(-0.33%)
Apr 25, 2007 1039 1117 1099 1108 5,116,650 +1.85(+0.17%)
Apr 24, 2007 1046 1116 1100 1107 3,161,531 -9.48(-0.85%)
Apr 23, 2007 1032 1119 1103 1116 4,568,150 +12.63(+1.14%)
Apr 20, 2007 1029 1108 1098 1103 4,220,471 +5.03(+0.46%)
Apr 19, 2007 1031 1102 1093 1098 4,871,896 -2.81(-0.26%)
Apr 18, 2007 1026 1108 1100 1101 5,149,302 -6.08(-0.55%)
Apr 17, 2007 1016 1109 1088 1107 6,880,072 +19.61(+1.80%)
Apr 16, 2007 1021 1094 1085 1088 3,538,498 -0.23(-0.02%)
Apr 13, 2007 1004 1089 1075 1088 4,326,723 +10.51(+0.98%)
Apr 12, 2007 1007 1086 1071 1077 5,161,856 -8.50(-0.78%)
Apr 11, 2007 1025 1106 1083 1086 7,541,688 -19.75(-1.79%)
Apr 10, 2007 1031 1108 1101 1106 4,519,735 +4.20(+0.38%)
Apr 09, 2007 1029 1103 1098 1101 2,809,336 -0.29(-0.03%)
Apr 05, 2007 1031 1106 1100 1102 3,178,761 -3.09(-0.28%)
Apr 04, 2007 1039 1111 1098 1105 6,122,915 -5.87(-0.53%)
Apr 03, 2007 1033 1112 1101 1111 5,886,082 +9.59(+0.87%)
Apr 02, 2007 1020 1103 1088 1101 4,472,012 +11.08(+1.02%)
Mar 30, 2007 1013 1092 1081 1090 6,063,419 +8.57(+0.79%)
Mar 29, 2007 1017 1091 1078 1081 5,216,219 +3.23(+0.30%)
Mar 28, 2007 1005 1088 1068 1078 6,321,773 -3.82(-0.35%)
Mar 27, 2007 1019 1093 1077 1082 6,523,201 -11.36(-1.04%)
Mar 26, 2007 1037 1108 1087 1093 5,688,175 -12.46(-1.13%)
Mar 23, 2007 1035 1115 1104 1106 4,781,273 +0.04(+0.00%)
Mar 22, 2007 1035 1109 1101 1106 8,006,077 -0.76(-0.07%)
Mar 21, 2007 1021 1107 1088 1107 14,392,073 +14.71(+1.35%)
Mar 20, 2007 1016 1109 1091 1092 10,399,881 -17.21(-1.55%)
Mar 19, 2007 1036 1114 1100 1109 5,160,243 +8.82(+0.80%)
Mar 16, 2007 1039 1111 1099 1100 8,062,993 -8.75(-0.79%)
Mar 15, 2007 1017 1110 1095 1109 4,677,715 +19.43(+1.78%)
Mar 14, 2007 1012 1091 1066 1090 7,421,064 +6.23(+0.58%)
Mar 13, 2007 1116 1116 1083 1083 6,173,060 -32.25(-2.89%)
Mar 12, 2007 1033 1121 1105 1116 4,618,909 +2.19(+0.20%)
Mar 09, 2007 1034 1115 1098 1113 4,083,367 +14.41(+1.31%)
Mar 08, 2007 1023 1109 1082 1099 3,859,766 +16.95(+1.57%)
Mar 07, 2007 1021 1096 1079 1082 5,053,850 -13.69(-1.25%)
Mar 06, 2007 997.73 1100 1061 1096 6,293,063 +34.39(+3.24%)
Mar 05, 2007 1011 1097 1061 1061 6,523,756 -36.10(-3.29%)
Mar 02, 2007 1041 1118 1097 1097 7,093,214 -20.06(-1.80%)
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.