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, 2013 968.47 978.17 956.16 957.57 0 -13.73(-1.41%)
May 30, 2013 987.31 991.02 968.54 971.30 0 -16.17(-1.64%)
May 29, 2013 1003 1005 980.96 987.47 0 -22.26(-2.20%)
May 28, 2013 1029 1033 1000 1010 0 -9.64(-0.95%)
May 24, 2013 1019 1019 1019 0 +9.66(+0.96%)
May 23, 2013 1016 1021 1001 1010 0 -15.68(-1.53%)
May 22, 2013 1054 1063 1020 1025 0 -30.40(-2.88%)
May 21, 2013 1052 1058 1048 1056 0 +5.48(+0.52%)
May 20, 2013 1052 1056 1044 1050 0 -3.06(-0.29%)
May 17, 2013 1043 1056 1041 1053 0 +12.27(+1.18%)
May 16, 2013 1048 1057 1036 1041 0 -9.97(-0.95%)
May 15, 2013 1036 1052 1033 1051 0 +11.72(+1.13%)
May 13, 2013 1033 1041 1029 1039 0 +4.99(+0.48%)
May 10, 2013 1048 1050 1031 1034 0 -3.05(-0.29%)
May 09, 2013 1041 1046 1035 1037 0 -4.85(-0.47%)
May 08, 2013 1047 1049 1037 1042 0 -4.78(-0.46%)
May 07, 2013 1046 1050 1042 1047 0 +2.57(+0.25%)
May 06, 2013 1041 1049 1038 1044 0 +3.68(+0.35%)
May 03, 2013 1042 1045 1036 1041 0 +4.89(+0.47%)
May 02, 2013 1030 1041 1026 1036 0 +7.30(+0.71%)
May 01, 2013 1026 1036 1022 1029 0 -3.30(-0.32%)
Apr 30, 2013 1012 1033 1012 1032 0 +17.64(+1.74%)
Apr 29, 2013 1006 1015 1001 1014 0 +12.87(+1.29%)
Apr 26, 2013 997.50 1005 995.79 1001 0 +5.21(+0.52%)
Apr 25, 2013 997.04 1000 986.65 996.18 0 -1.37(-0.14%)
Apr 24, 2013 995.21 1000 991.55 997.54 0 +3.83(+0.39%)
Apr 23, 2013 990.53 997.76 985.20 993.71 0 +6.76(+0.69%)
Apr 22, 2013 993.88 996.36 982.85 986.95 0 -5.84(-0.59%)
Apr 19, 2013 982.80 996.80 976.30 992.78 0 +15.33(+1.57%)
Apr 18, 2013 977.78 980.58 971.29 977.46 0 +1.40(+0.14%)
Apr 17, 2013 974.65 982.65 965.08 976.05 0 -3.53(-0.36%)
Apr 16, 2013 972.85 987.15 967.12 979.59 0 +11.16(+1.15%)
Apr 15, 2013 985.72 989.10 967.60 968.42 0 -21.43(-2.16%)
Apr 12, 2013 987.80 991.14 983.00 989.85 0 +0.30(+0.03%)
Apr 11, 2013 981.66 995.78 979.45 989.55 0 +8.90(+0.91%)
Apr 10, 2013 980.65 988.10 975.86 980.65 0 +2.03(+0.21%)
Apr 09, 2013 974.77 981.47 970.20 978.62 0 +1.93(+0.20%)
Apr 08, 2013 966.15 977.75 962.00 976.69 0 +10.37(+1.07%)
Apr 05, 2013 954.27 968.20 952.40 966.32 0 +3.21(+0.33%)
Apr 04, 2013 953.46 964.62 949.71 963.11 0 +11.14(+1.17%)
Apr 03, 2013 959.99 962.41 948.86 951.98 0 -5.86(-0.61%)
Apr 02, 2013 956.65 962.28 952.19 957.84 0 +3.89(+0.41%)
Apr 01, 2013 953.55 955.59 945.23 953.95 0 -0.45(-0.05%)
Mar 28, 2013 954.40 954.40 954.40 0 +5.46(+0.58%)
Mar 27, 2013 944.36 950.24 941.88 948.94 0 -1.04(-0.11%)
Mar 26, 2013 945.00 952.66 943.82 949.98 0 +8.24(+0.87%)
Mar 25, 2013 945.46 949.92 938.43 941.74 0 -1.24(-0.13%)
Mar 22, 2013 941.49 947.23 936.84 942.98 0 +2.87(+0.31%)
Mar 21, 2013 940.11 951.32 937.78 940.11 0 -3.05(-0.32%)
Mar 20, 2013 936.80 943.78 933.50 943.16 0 +8.66(+0.93%)
Mar 19, 2013 930.24 939.33 925.25 934.50 0 +5.67(+0.61%)
Mar 18, 2013 924.15 931.09 921.93 928.83 0 +0.13(+0.01%)
Mar 15, 2013 922.54 929.90 917.57 928.70 0 +5.45(+0.59%)
Mar 14, 2013 919.97 926.13 918.96 923.25 0 +3.93(+0.43%)
Mar 13, 2013 922.73 925.63 915.70 919.33 0 -3.55(-0.38%)
Mar 12, 2013 930.38 933.49 920.78 922.87 0 -8.17(-0.88%)
Mar 11, 2013 932.14 935.68 927.79 931.04 0 -7.91(-0.84%)
Mar 08, 2013 940.42 941.66 928.93 938.95 0 +0.41(+0.04%)
Mar 07, 2013 948.41 950.96 936.73 938.54 0 -10.33(-1.09%)
Mar 06, 2013 958.53 960.46 945.57 948.88 0 -7.27(-0.76%)
Mar 05, 2013 948.11 957.59 944.59 956.15 0 +10.21(+1.08%)
Mar 04, 2013 937.67 949.92 936.09 945.95 0 +7.59(+0.81%)
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.