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 28, 2010 511.96 511.96 511.96 0 -8.74(-1.68%)
May 27, 2010 509.25 521.76 502.96 520.70 0 +22.59(+4.54%)
May 26, 2010 501.37 513.34 491.74 498.11 0 -0.11(-0.02%)
May 25, 2010 480.30 499.33 471.73 498.22 0 +4.32(+0.88%)
May 24, 2010 502.32 506.90 492.59 493.89 0 -11.08(-2.19%)
May 21, 2010 480.75 507.53 477.03 504.98 0 +16.46(+3.37%)
May 20, 2010 490.40 504.36 485.88 488.52 0 -22.47(-4.40%)
May 19, 2010 511.92 524.44 498.98 511.00 0 -3.58(-0.70%)
May 18, 2010 536.87 539.19 511.95 514.58 0 -15.29(-2.88%)
May 17, 2010 531.20 539.70 514.62 529.87 0 +4.57(+0.87%)
May 14, 2010 525.28 544.41 518.25 525.29 0 -22.69(-4.14%)
May 13, 2010 553.98 558.07 545.55 547.99 0 -5.55(-1.00%)
May 12, 2010 548.13 560.30 543.76 553.53 0 +7.64(+1.40%)
May 11, 2010 550.57 552.85 542.59 545.89 0 -0.99(-0.18%)
May 10, 2010 539.42 548.17 536.81 546.88 0 +30.67(+5.94%)
May 07, 2010 528.17 537.39 501.09 516.21 0 -7.48(-1.43%)
May 06, 2010 537.14 551.12 495.63 523.69 0 -19.75(-3.64%)
May 05, 2010 545.78 560.88 541.31 543.44 0 -12.62(-2.27%)
May 04, 2010 563.12 566.93 548.78 556.07 0 -14.08(-2.47%)
May 03, 2010 555.70 573.70 555.08 570.15 0 +17.51(+3.17%)
Apr 30, 2010 563.78 569.65 550.52 552.63 0 -13.72(-2.42%)
Apr 29, 2010 548.67 566.68 545.99 566.35 0 +23.83(+4.39%)
Apr 28, 2010 543.70 549.21 539.23 542.52 0 +2.11(+0.39%)
Apr 27, 2010 552.46 556.66 539.76 540.41 0 -17.69(-3.17%)
Apr 26, 2010 550.74 561.88 548.89 558.10 0 +6.72(+1.22%)
Apr 23, 2010 548.93 553.82 542.66 551.38 0 +0.20(+0.04%)
Apr 22, 2010 542.19 553.79 537.54 551.18 0 +1.63(+0.30%)
Apr 21, 2010 547.51 554.07 540.83 549.54 0 +6.95(+1.28%)
Apr 20, 2010 539.23 543.63 533.60 542.59 0 +6.61(+1.23%)
Apr 19, 2010 529.02 541.06 526.94 535.98 0 +4.12(+0.77%)
Apr 16, 2010 543.61 549.19 530.74 531.86 0 -12.70(-2.33%)
Apr 15, 2010 555.16 558.45 543.95 544.56 0 -13.04(-2.34%)
Apr 14, 2010 557.75 560.00 551.52 557.60 0 +2.68(+0.48%)
Apr 13, 2010 543.43 557.05 541.67 554.92 0 +11.48(+2.11%)
Apr 12, 2010 547.38 549.26 541.88 543.44 0 -4.31(-0.79%)
Apr 09, 2010 540.83 548.76 536.96 547.75 0 +8.63(+1.60%)
Apr 08, 2010 537.52 542.42 534.32 539.12 0 -0.06(-0.01%)
Apr 07, 2010 548.21 552.12 536.86 539.18 0 -11.12(-2.02%)
Apr 06, 2010 537.15 552.51 535.48 550.29 0 +10.55(+1.95%)
Apr 05, 2010 531.25 541.84 529.87 539.75 0 +11.23(+2.12%)
Apr 01, 2010 528.52 528.52 528.52 0 +3.57(+0.68%)
Mar 31, 2010 530.19 534.34 524.18 524.95 0 -8.05(-1.51%)
Mar 30, 2010 533.49 538.53 529.46 533.00 0 -2.02(-0.38%)
Mar 29, 2010 538.62 541.13 531.97 535.01 0 -0.82(-0.15%)
Mar 26, 2010 540.23 543.20 532.02 535.83 0 -2.03(-0.38%)
Mar 25, 2010 542.41 551.03 536.95 537.87 0 -1.64(-0.30%)
Mar 24, 2010 533.59 543.39 532.33 539.51 0 +4.11(+0.77%)
Mar 23, 2010 533.52 538.98 527.62 535.40 0 +5.83(+1.10%)
Mar 22, 2010 524.37 536.57 521.76 529.57 0 -0.67(-0.13%)
Mar 19, 2010 540.88 542.65 528.97 530.24 0 -8.90(-1.65%)
Mar 18, 2010 535.52 541.74 533.35 539.14 0 +0.72(+0.13%)
Mar 17, 2010 532.30 542.04 529.36 538.42 0 +7.11(+1.34%)
Mar 16, 2010 521.11 533.26 518.33 531.31 0 +11.72(+2.26%)
Mar 15, 2010 516.06 521.71 514.96 519.59 0 -2.77(-0.53%)
Mar 12, 2010 518.37 524.47 515.08 522.36 0 +6.30(+1.22%)
Mar 11, 2010 511.96 516.89 507.45 516.06 0 +1.27(+0.25%)
Mar 10, 2010 508.45 516.76 505.25 514.79 0 +5.98(+1.18%)
Mar 09, 2010 500.83 513.32 498.34 508.81 0 +3.82(+0.76%)
Mar 08, 2010 501.27 508.18 498.62 504.99 0 +4.08(+0.81%)
Mar 05, 2010 491.71 502.11 489.31 500.91 0 +12.67(+2.60%)
Mar 04, 2010 484.63 489.75 482.15 488.24 0 +4.22(+0.87%)
Mar 03, 2010 487.03 490.94 482.29 484.02 0 -2.77(-0.57%)
Mar 02, 2010 487.09 493.19 483.65 486.79 0 +1.58(+0.33%)
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.