Kelly Industrial Real Estate Net Total Return (INDSSCNR)
NASDAQI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736287200 | 1697.887 | -6.76 | -0.40 | 1705.0619 | 1721.4457 | 1693.3047 | 0 |
| 1736200800 | 1704.649 | -4.89 | -0.29 | 1711.1856 | 1729.6139 | 1703.8653 | 0 |
| 1735941600 | 1709.5369 | 21.46 | 1.27 | 1688.1873 | 1710.9456 | 1684.8573 | 0 |
| 1735855200 | 1688.0721 | -17.81 | -1.04 | 1705.3032 | 1711.059 | 1685.3661 | 0 |
| 1735682400 | 1705.8773 | 12.62 | 0.75 | 1703.3791 | 1711.4033 | 1690.5283 | 0 |
| 1735596000 | 1693.2569 | -3.12 | -0.18 | 1696.5109 | 1697.2596 | 1671.9429 | 0 |
| 1735336800 | 1696.3818 | -18.18 | -1.06 | 1714.7157 | 1718.034 | 1692.5289 | 0 |
| 1735250400 | 1714.5568 | 9.58 | 0.56 | 1704.7514 | 1718.4591 | 1695.2409 | 0 |
| 1735077600 | 1704.9779 | 9.81 | 0.58 | 1695.8374 | 1705.4252 | 1688.7763 | 0 |
| 1734991200 | 1695.1657 | -1.24 | -0.07 | 1696.5437 | 1697.8392 | 1681.8142 | 0 |
| 1734732000 | 1696.4074 | 9.17 | 0.54 | 1686.9673 | 1714.9532 | 1682.2016 | 0 |
| 1734645600 | 1687.2391 | -29.82 | -1.74 | 1716.5452 | 1731.3793 | 1686.9344 | 0 |
| 1734559200 | 1717.0619 | -72.62 | -4.06 | 1789.6651 | 1795.1329 | 1715.0452 | 0 |
| 1734472800 | 1789.6865 | -7.6 | -0.42 | 1796.8467 | 1804.481 | 1786.3407 | 0 |
| 1734386400 | 1797.29 | -16.79 | -0.93 | 1815.5411 | 1820.1113 | 1795.2028 | 0 |
| 1734127200 | 1814.0807 | 9.5 | 0.53 | 1804.5762 | 1815.4799 | 1796.8672 | 0 |
| 1734040800 | 1804.5853 | -3.28 | -0.18 | 1807.1728 | 1822.6847 | 1803.3713 | 0 |
| 1733954400 | 1807.8634 | -8 | -0.44 | 1815.5959 | 1825.7099 | 1802.4829 | 0 |
| 1733868000 | 1815.8651 | -25.96 | -1.41 | 1840.9343 | 1840.9343 | 1810.0927 | 0 |
| 1733781600 | 1841.8254 | 35.49 | 1.96 | 1806.769 | 1845.7331 | 1806.769 | 0 |
| 1733522400 | 1806.3395 | -11.85 | -0.65 | 1817.1523 | 1825.082 | 1797.7259 | 0 |
| 1733436000 | 1818.1896 | -7.61 | -0.42 | 1826.4226 | 1826.4226 | 1808.2442 | 0 |
| 1733349600 | 1825.797 | -10.11 | -0.55 | 1836.0503 | 1836.0503 | 1820.443 | 0 |
| 1733263200 | 1835.9086 | -9.88 | -0.54 | 1846.611 | 1849.888 | 1831.5081 | 0 |
| 1733176800 | 1845.7881 | -14.64 | -0.79 | 1859.7492 | 1859.7492 | 1840.822 | 0 |
| 1732917600 | 1860.429 | -8.64 | -0.46 | 1871.1926 | 1876.4233 | 1859.3254 | 0 |
| 1732744800 | 1869.0705 | 18.43 | 1.00 | 1850.8291 | 1883.3299 | 1850.8291 | 0 |
| 1732658400 | 1850.6398 | -19.88 | -1.06 | 1868.5338 | 1868.5338 | 1839.1905 | 0 |
| 1732572000 | 1870.5203 | 28.77 | 1.56 | 1841.9281 | 1880.9686 | 1841.9281 | 0 |
| 1732312800 | 1841.7542 | 14.7 | 0.80 | 1826.7235 | 1843.4609 | 1826.7235 | 0 |
| 1732226400 | 1827.0574 | -0.76 | -0.04 | 1828.5902 | 1842.2245 | 1823.069 | 0 |
| 1732140000 | 1827.8221 | -9.48 | -0.52 | 1837.0641 | 1837.0641 | 1818.7431 | 0 |
| 1732053600 | 1837.3042 | 10.27 | 0.56 | 1828.1888 | 1841.0437 | 1813.137 | 0 |
| 1731967200 | 1827.0314 | 10.77 | 0.59 | 1816.2314 | 1828.6 | 1808.2736 | 0 |
| 1731708000 | 1816.2607 | 1.86 | 0.10 | 1813.4989 | 1820.6573 | 1800.8468 | 0 |
| 1731621600 | 1814.3983 | -26.53 | -1.44 | 1840.3386 | 1841.7742 | 1809.2948 | 0 |
| 1731535200 | 1840.9282 | 9.77 | 0.53 | 1830.6709 | 1850.5823 | 1830.6709 | 0 |
| 1731448800 | 1831.1588 | -29.38 | -1.58 | 1860.2901 | 1860.2901 | 1830.5646 | 0 |
| 1731362400 | 1860.5359 | -10.52 | -0.56 | 1870.3038 | 1882.7631 | 1859.7859 | 0 |
| 1731103200 | 1871.058 | 13.23 | 0.71 | 1857.121 | 1872.8709 | 1854.2517 | 0 |
| 1731016800 | 1857.8294 | -16.32 | -0.87 | 1874.9726 | 1880.3843 | 1850.289 | 0 |
| 1730930400 | 1874.149 | -5.32 | -0.28 | 1877.7188 | 1903.9928 | 1851.8084 | 0 |
| 1730844000 | 1879.4668 | 17.72 | 0.95 | 1862.1649 | 1879.9971 | 1850.1176 | 0 |
| 1730757600 | 1861.7466 | 14.37 | 0.78 | 1847.8875 | 1872.1242 | 1847.8875 | 0 |
| 1730494800 | 1847.3794 | -13.6 | -0.73 | 1861.3501 | 1879.9275 | 1846.3606 | 0 |
| 1730408400 | 1860.9813 | -32.06 | -1.69 | 1894.2484 | 1894.2484 | 1860.9351 | 0 |
| 1730322000 | 1893.0386 | 2.26 | 0.12 | 1890.3602 | 1917.7876 | 1890.3602 | 0 |
| 1730235600 | 1890.7764 | -21.72 | -1.14 | 1912.4957 | 1912.4957 | 1890.4977 | 0 |
| 1730149200 | 1912.4957 | 8.58 | 0.45 | 1903.4909 | 1922.9442 | 1903.4909 | 0 |
| 1729890000 | 1903.9118 | -38.34 | -1.97 | 1942.3352 | 1948.0425 | 1901.8698 | 0 |
| 1729803600 | 1942.2491 | -8.9 | -0.46 | 1951.5731 | 1956.2693 | 1937.5852 | 0 |
| 1729717200 | 1951.1501 | 8.9 | 0.46 | 1941.9017 | 1953.8891 | 1936.9318 | 0 |
| 1729630800 | 1942.2479 | 9.22 | 0.48 | 1933.2573 | 1948.0091 | 1930.4458 | 0 |
| 1729544400 | 1933.0269 | -46.36 | -2.34 | 1979.0066 | 1979.0066 | 1932.5091 | 0 |
| 1729285200 | 1979.384 | 2.99 | 0.15 | 1976.3771 | 1980.9331 | 1971.9398 | 0 |
| 1729198800 | 1976.3903 | -40.99 | -2.03 | 2017.258 | 2017.258 | 1975.8791 | 0 |
| 1729112400 | 2017.3833 | 42.72 | 2.16 | 1975.0573 | 2023.3489 | 1975.0573 | 0 |
| 1729026000 | 1974.663 | 17.61 | 0.90 | 1956.7086 | 1990.4285 | 1956.7086 | 0 |
| 1728939600 | 1957.0489 | 2.91 | 0.15 | 1953.745 | 1963.1716 | 1946.3409 | 0 |
| 1728680400 | 1954.1429 | 20.71 | 1.07 | 1933.4087 | 1954.2621 | 1933.4087 | 0 |
| 1728594000 | 1933.4285 | -18.34 | -0.94 | 1950.6352 | 1950.6352 | 1925.9673 | 0 |
| 1728507600 | 1951.765 | -6.58 | -0.34 | 1957.093 | 1957.8961 | 1942.7429 | 0 |
| 1728421200 | 1958.3441 | -10.81 | -0.55 | 1969.0481 | 1975.5344 | 1949.0088 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
