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 30, 2008 1013 1021 999.91 1010 0 -3.80(-0.37%)
May 29, 2008 1014 1014 1014 1014 0 +13.45(+1.34%)
May 28, 2008 1001 1001 1001 1001 0 -2.92(-0.29%)
May 27, 2008 1004 1004 1004 1004 0 +19.87(+2.02%)
May 26, 2008 983.63 983.63 983.63 983.63 0 +0.00(+0.00%)
May 23, 2008 985.74 993.90 976.91 983.63 0 -5.41(-0.55%)
May 22, 2008 989.04 989.04 989.04 989.04 0 -1.40(-0.14%)
May 21, 2008 990.44 990.44 990.44 990.44 0 -24.61(-2.42%)
May 20, 2008 1015 1015 1015 1015 0 -22.75(-2.19%)
May 19, 2008 1038 1038 1038 1038 0 -0.59(-0.06%)
May 16, 2008 1041 1045 1028 1038 0 -0.35(-0.03%)
May 15, 2008 1039 1039 1039 1039 0 +12.22(+1.19%)
May 14, 2008 1034 1039 1018 1027 0 -2.46(-0.24%)
May 13, 2008 1018 1031 1012 1029 0 +13.29(+1.31%)
May 12, 2008 988.29 1017 981.94 1016 0 +21.69(+2.18%)
May 09, 2008 1003 1014 982.81 994.00 0 -23.69(-2.33%)
May 08, 2008 1019 1027 1009 1018 0 +1.71(+0.17%)
May 07, 2008 1039 1046 1014 1016 0 -24.87(-2.39%)
May 06, 2008 1025 1046 1018 1041 0 +1.89(+0.18%)
May 05, 2008 1026 1043 1020 1039 0 +8.02(+0.78%)
May 02, 2008 1048 1052 1024 1031 0 -5.92(-0.57%)
May 01, 2008 1020 1040 1005 1037 0 +16.78(+1.64%)
Apr 30, 2008 1042 1051 1018 1020 0 -22.03(-2.11%)
Apr 29, 2008 1061 1063 1039 1042 0 -19.28(-1.82%)
Apr 28, 2008 1060 1073 1052 1061 0 -3.14(-0.29%)
Apr 25, 2008 1072 1076 1050 1065 0 -3.17(-0.30%)
Apr 24, 2008 1043 1076 1031 1068 0 +11.53(+1.09%)
Apr 23, 2008 1049 1068 1042 1056 0 +15.03(+1.44%)
Apr 22, 2008 1037 1048 1027 1041 0 +0.89(+0.09%)
Apr 21, 2008 1042 1049 1032 1040 0 -7.82(-0.75%)
Apr 18, 2008 1064 1075 1038 1048 0 -3.52(-0.33%)
Apr 17, 2008 1045 1056 1033 1052 0 +1.35(+0.13%)
Apr 16, 2008 1014 1052 1005 1050 0 +46.37(+4.62%)
Apr 15, 2008 994.70 1006 986.83 1004 0 +19.95(+2.03%)
Apr 14, 2008 982.81 1001 976.27 983.92 0 -0.95(-0.10%)
Apr 11, 2008 991.34 999.32 980.03 984.86 0 -17.84(-1.78%)
Apr 10, 2008 979.50 1011 976.25 1003 0 +18.69(+1.90%)
Apr 09, 2008 1000 1008 980.95 984.01 0 -14.07(-1.41%)
Apr 08, 2008 1009 1013 993.51 998.09 0 -14.81(-1.46%)
Apr 07, 2008 1016 1025 999.22 1013 0 +5.51(+0.55%)
Apr 04, 2008 1023 1028 1002 1007 0 -18.92(-1.84%)
Apr 03, 2008 1011 1030 1005 1026 0 +9.30(+0.91%)
Apr 02, 2008 1033 1041 1006 1017 0 -13.32(-1.29%)
Apr 01, 2008 991.84 1033 981.70 1030 0 +54.43(+5.58%)
Mar 31, 2008 979.05 1002 968.91 975.89 0 -0.26(-0.03%)
Mar 28, 2008 983.94 993.67 971.09 976.16 0 -5.18(-0.53%)
Mar 27, 2008 995.52 1002 980.09 981.34 0 -7.66(-0.77%)
Mar 26, 2008 994.47 1002 982.45 989.00 0 -10.89(-1.09%)
Mar 25, 2008 1012 1014 982.25 999.88 0 -27.14(-2.64%)
Mar 24, 2008 1014 1037 1006 1027 0 +18.43(+1.83%)
Mar 21, 2008 972.01 1011 965.99 1009 0 +0.00(+0.00%)
Mar 20, 2008 972.01 1011 965.99 1009 0 +39.18(+4.04%)
Mar 19, 2008 971.66 986.22 958.95 969.41 0 +3.87(+0.40%)
Mar 18, 2008 938.31 969.79 928.74 965.54 0 +49.03(+5.35%)
Mar 17, 2008 897.52 924.45 891.74 916.51 0 -0.61(-0.07%)
Mar 14, 2008 931.53 939.82 891.80 917.12 0 -11.09(-1.19%)
Mar 13, 2008 897.49 938.12 879.72 928.21 0 +16.96(+1.86%)
Mar 12, 2008 921.28 938.48 908.03 911.25 0 -12.32(-1.33%)
Mar 11, 2008 886.64 927.23 881.60 923.57 0 +54.96(+6.33%)
Mar 10, 2008 875.64 881.20 862.64 868.62 0 -5.63(-0.64%)
Mar 07, 2008 856.78 883.42 848.47 874.24 0 +12.69(+1.47%)
Mar 06, 2008 889.59 895.96 859.05 861.55 0 -32.54(-3.64%)
Mar 05, 2008 894.39 906.80 882.06 894.09 0 +2.16(+0.24%)
Mar 04, 2008 896.21 901.20 872.92 891.93 9,285,575 -12.30(-1.36%)
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.