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, 2012 795.98 807.63 786.71 801.07 0 +6.43(+0.81%)
May 30, 2012 802.15 804.48 792.44 794.63 0 -14.62(-1.81%)
May 29, 2012 801.75 810.76 798.64 809.25 0 +10.35(+1.30%)
May 25, 2012 798.90 798.90 798.90 0 +0.87(+0.11%)
May 24, 2012 793.38 800.65 781.65 798.03 0 +4.60(+0.58%)
May 23, 2012 789.09 794.67 779.10 793.43 0 +0.44(+0.06%)
May 22, 2012 798.69 800.71 789.43 792.98 0 -5.20(-0.65%)
May 21, 2012 783.66 800.00 781.40 798.19 0 +15.39(+1.97%)
May 18, 2012 789.20 797.00 780.43 782.79 0 -3.61(-0.46%)
May 17, 2012 807.19 809.41 785.46 786.40 0 -20.55(-2.55%)
May 16, 2012 819.89 820.57 805.47 806.95 0 -9.71(-1.19%)
May 15, 2012 823.32 825.56 812.78 816.66 0 -6.14(-0.75%)
May 14, 2012 829.17 836.91 821.99 822.80 0 -12.29(-1.47%)
May 11, 2012 829.06 839.68 826.69 835.09 0 +1.75(+0.21%)
May 10, 2012 839.36 840.51 828.27 833.34 0 -1.24(-0.15%)
May 09, 2012 834.29 841.51 831.93 834.58 0 -7.23(-0.86%)
May 08, 2012 837.48 844.62 833.75 841.82 0 -0.26(-0.03%)
May 07, 2012 836.76 845.68 835.17 842.07 0 +3.68(+0.44%)
May 04, 2012 849.52 854.60 833.27 838.39 0 -22.21(-2.58%)
May 03, 2012 865.01 869.37 857.36 860.60 0 -3.75(-0.43%)
May 02, 2012 855.44 866.69 850.58 864.35 0 +3.90(+0.45%)
May 01, 2012 852.55 867.32 847.91 860.46 0 +8.23(+0.97%)
Apr 30, 2012 853.76 854.65 844.91 852.22 0 -3.43(-0.40%)
Apr 27, 2012 852.61 859.79 847.84 855.65 0 +5.99(+0.70%)
Apr 26, 2012 844.97 851.73 841.69 849.67 0 +2.16(+0.25%)
Apr 25, 2012 848.54 849.91 841.64 847.51 0 +5.32(+0.63%)
Apr 24, 2012 825.37 842.53 823.87 842.19 0 +18.01(+2.18%)
Apr 23, 2012 825.41 828.37 817.44 824.18 0 -7.91(-0.95%)
Apr 20, 2012 824.96 837.28 821.54 832.10 0 +11.61(+1.41%)
Apr 19, 2012 820.99 826.52 815.37 820.49 0 +0.73(+0.09%)
Apr 18, 2012 822.10 827.66 817.53 819.76 0 -5.94(-0.72%)
Apr 17, 2012 823.68 829.93 818.00 825.70 0 +3.61(+0.44%)
Apr 16, 2012 817.83 827.85 816.60 822.09 0 +8.45(+1.04%)
Apr 13, 2012 817.99 820.64 811.89 813.64 0 -5.35(-0.65%)
Apr 12, 2012 811.07 819.97 807.22 819.00 0 +7.72(+0.95%)
Apr 11, 2012 804.81 812.12 800.51 811.28 0 +14.22(+1.78%)
Apr 10, 2012 808.46 810.84 795.88 797.06 0 -11.05(-1.37%)
Apr 09, 2012 804.01 812.95 800.38 808.10 0 -6.31(-0.77%)
Apr 05, 2012 811.52 816.83 809.79 814.41 0 +0.08(+0.01%)
Apr 04, 2012 817.14 820.76 810.42 814.33 0 -9.48(-1.15%)
Apr 03, 2012 824.97 828.36 819.52 823.82 0 -3.81(-0.46%)
Apr 02, 2012 820.00 828.80 817.47 827.63 0 +5.37(+0.65%)
Mar 30, 2012 822.28 824.75 817.51 822.26 0 +4.52(+0.55%)
Mar 29, 2012 809.79 818.96 807.74 817.74 0 +1.99(+0.24%)
Mar 28, 2012 815.24 819.20 807.59 815.75 0 -0.68(-0.08%)
Mar 27, 2012 819.64 822.24 813.74 816.43 0 -3.01(-0.37%)
Mar 26, 2012 819.80 824.99 814.71 819.44 0 +7.17(+0.88%)
Mar 23, 2012 805.38 814.93 801.76 812.27 0 +9.01(+1.12%)
Mar 22, 2012 806.05 806.99 799.19 803.25 0 -8.60(-1.06%)
Mar 21, 2012 813.92 817.38 809.68 811.85 0 -1.41(-0.17%)
Mar 20, 2012 810.51 816.61 808.25 813.26 0 -0.74(-0.09%)
Mar 19, 2012 809.73 818.62 806.53 814.00 0 +3.46(+0.43%)
Mar 16, 2012 803.60 811.37 799.17 810.54 0 +12.49(+1.56%)
Mar 15, 2012 796.63 799.77 787.81 798.06 0 +6.09(+0.77%)
Mar 14, 2012 791.53 797.16 786.94 791.96 0 -0.45(-0.06%)
Mar 13, 2012 780.28 795.26 779.41 792.42 0 +14.66(+1.89%)
Mar 12, 2012 775.27 785.51 772.11 777.76 0 -2.14(-0.27%)
Mar 09, 2012 773.93 785.42 770.89 779.90 0 +7.19(+0.93%)
Mar 08, 2012 782.79 783.90 769.88 772.71 0 -8.26(-1.06%)
Mar 07, 2012 782.80 786.26 772.67 780.97 0 -0.06(-0.01%)
Mar 06, 2012 785.05 791.12 778.64 781.03 0 -12.12(-1.53%)
Mar 05, 2012 785.62 794.04 777.72 793.15 0 +3.32(+0.42%)
Mar 02, 2012 795.15 795.84 782.70 789.83 0 -6.15(-0.77%)
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.