Kelly Industrial Real Estate (INDSSCPR)
NASDAQI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726866000 | 1730.3787 | -28.76 | -1.63 | 1759.3396 | 1759.3396 | 1729.5019 | 0 |
| 1726779600 | 1759.1406 | 12.72 | 0.73 | 1746.8001 | 1768.0774 | 1746.8001 | 0 |
| 1726693200 | 1746.4203 | -5.08 | -0.29 | 1751.6578 | 1765.791 | 1740.6159 | 0 |
| 1726606800 | 1751.5033 | -5.85 | -0.33 | 1757.1775 | 1763.0813 | 1748.5328 | 0 |
| 1726520400 | 1757.3503 | 8.51 | 0.49 | 1748.7563 | 1761.8016 | 1748.3092 | 0 |
| 1726261200 | 1748.8419 | 26.41 | 1.53 | 1723.9287 | 1750.3231 | 1723.9287 | 0 |
| 1726174800 | 1722.4291 | 3.54 | 0.21 | 1719.2368 | 1723.6788 | 1709.5797 | 0 |
| 1726088400 | 1718.8876 | -10.62 | -0.61 | 1729.6297 | 1729.6297 | 1693.1506 | 0 |
| 1726002000 | 1729.5086 | 15.69 | 0.92 | 1713.6727 | 1730.6531 | 1710.4254 | 0 |
| 1725915600 | 1713.8223 | 14.61 | 0.86 | 1698.7462 | 1719.8301 | 1693.9234 | 0 |
| 1725656400 | 1699.2139 | -8.1 | -0.47 | 1707.3054 | 1711.4172 | 1688.6338 | 0 |
| 1725570000 | 1707.3099 | -4.87 | -0.28 | 1712.2121 | 1725.8623 | 1705.1954 | 0 |
| 1725483600 | 1712.1809 | 0.44 | 0.03 | 1711.7648 | 1728.6482 | 1707.5182 | 0 |
| 1725397200 | 1711.7372 | -3.91 | -0.23 | 1714.6587 | 1716.7709 | 1702.1399 | 0 |
| 1725051600 | 1715.6513 | 18.08 | 1.06 | 1697.3074 | 1716.5601 | 1692.513 | 0 |
| 1724965200 | 1697.5741 | -12.34 | -0.72 | 1709.4995 | 1711.5128 | 1690.6298 | 0 |
| 1724878800 | 1709.9185 | -17.02 | -0.99 | 1726.7967 | 1728.0314 | 1701.4401 | 0 |
| 1724792400 | 1726.9337 | -0.67 | -0.04 | 1727.586 | 1729.2443 | 1714.4782 | 0 |
| 1724706000 | 1727.6018 | 4.91 | 0.28 | 1723.2178 | 1737.6113 | 1723.2178 | 0 |
| 1724446800 | 1722.6925 | 40.39 | 2.40 | 1682.5942 | 1724.2132 | 1682.5942 | 0 |
| 1724360400 | 1682.3025 | 3.48 | 0.21 | 1678.9412 | 1683.6447 | 1674.1647 | 0 |
| 1724274000 | 1678.8267 | 13.89 | 0.83 | 1665.4328 | 1679.1118 | 1662.2593 | 0 |
| 1724187600 | 1664.9336 | -0.89 | -0.05 | 1666.1434 | 1668.237 | 1656.604 | 0 |
| 1724101200 | 1665.8192 | 21.06 | 1.28 | 1645.4003 | 1667.7134 | 1645.4003 | 0 |
| 1723842000 | 1644.7621 | -2.95 | -0.18 | 1647.4145 | 1652.2204 | 1639.286 | 0 |
| 1723755600 | 1647.7094 | 9.89 | 0.60 | 1637.3369 | 1658.1389 | 1637.3369 | 0 |
| 1723669200 | 1637.8204 | 0.55 | 0.03 | 1637.3373 | 1644.8843 | 1629.7757 | 0 |
| 1723582800 | 1637.27 | 25.27 | 1.57 | 1612.0016 | 1640.0633 | 1612.0016 | 0 |
| 1723496400 | 1612.0049 | -20.84 | -1.28 | 1632.8083 | 1632.8083 | 1604.268 | 0 |
| 1723237200 | 1632.8442 | -1.38 | -0.08 | 1634.5152 | 1635.5173 | 1619.5202 | 0 |
| 1723150800 | 1634.2195 | 15.15 | 0.94 | 1618.6789 | 1639.6318 | 1614.3783 | 0 |
| 1723064400 | 1619.0713 | -13.7 | -0.84 | 1633.6835 | 1653.0508 | 1617.3252 | 0 |
| 1722978000 | 1632.7687 | 28.04 | 1.75 | 1604.9694 | 1648.9039 | 1600.9331 | 0 |
| 1722891600 | 1604.7291 | -53.75 | -3.24 | 1658.6673 | 1658.6673 | 1602.3334 | 0 |
| 1722632400 | 1658.4759 | -23.63 | -1.40 | 1682.0231 | 1682.0231 | 1643.5746 | 0 |
| 1722546000 | 1682.105 | -3.17 | -0.19 | 1685.3604 | 1711.888 | 1668.4844 | 0 |
| 1722459600 | 1685.2772 | -20.6 | -1.21 | 1706.413 | 1713.3752 | 1685.2772 | 0 |
| 1722373200 | 1705.8811 | 12.7 | 0.75 | 1693.1149 | 1710.8159 | 1691.3145 | 0 |
| 1722286800 | 1693.1836 | 0.64 | 0.04 | 1692.5513 | 1698.384 | 1678.7199 | 0 |
| 1722027600 | 1692.5443 | 29.75 | 1.79 | 1662.7938 | 1697.8529 | 1662.7938 | 0 |
| 1721941200 | 1662.7932 | -6.49 | -0.39 | 1668.7401 | 1692.1338 | 1660.56 | 0 |
| 1721854800 | 1669.2817 | -25.12 | -1.48 | 1694.1736 | 1703.4455 | 1666.8159 | 0 |
| 1721768400 | 1694.4004 | 2.89 | 0.17 | 1691.4918 | 1699.6307 | 1678.8911 | 0 |
| 1721682000 | 1691.506 | 28.48 | 1.71 | 1662.5456 | 1694.6346 | 1662.5456 | 0 |
| 1721422800 | 1663.0266 | 2.83 | 0.17 | 1659.5813 | 1667.1617 | 1653.5407 | 0 |
| 1721336400 | 1660.2014 | -1.79 | -0.11 | 1662.0719 | 1694.469 | 1655.5465 | 0 |
| 1721250000 | 1661.9947 | 18.71 | 1.14 | 1643.6409 | 1685.8182 | 1640.5578 | 0 |
| 1721163600 | 1643.2847 | 16.25 | 1.00 | 1626.4205 | 1644.6407 | 1626.4205 | 0 |
| 1721077200 | 1627.0366 | 18.52 | 1.15 | 1608.1828 | 1628.3738 | 1608.1828 | 0 |
| 1720818000 | 1608.5133 | 6.89 | 0.43 | 1601.4133 | 1627.1486 | 1601.4133 | 0 |
| 1720731600 | 1601.6264 | 61.87 | 4.02 | 1539.9903 | 1605.361 | 1539.9903 | 0 |
| 1720645200 | 1539.753 | 21.32 | 1.40 | 1518.6242 | 1541.0556 | 1518.6242 | 0 |
| 1720558800 | 1518.4369 | -8.3 | -0.54 | 1526.6075 | 1526.6075 | 1509.3062 | 0 |
| 1720472400 | 1526.7347 | 7.79 | 0.51 | 1518.9575 | 1529.1483 | 1518.9575 | 0 |
| 1720213200 | 1518.9464 | 1.98 | 0.13 | 1517.4181 | 1524.1024 | 1513.0326 | 0 |
| 1720040400 | 1516.965 | 0.46 | 0.03 | 1517.0781 | 1528.4121 | 1516.2675 | 0 |
| 1719954000 | 1516.5026 | 18.88 | 1.26 | 1497.7707 | 1517.0741 | 1497.7707 | 0 |
| 1719867600 | 1497.6225 | -10.61 | -0.70 | 1508.0595 | 1512.2603 | 1487.8151 | 0 |
| 1719608400 | 1508.2343 | 8.12 | 0.54 | 1500.1264 | 1509.1569 | 1487.7147 | 0 |
| 1719522000 | 1500.1135 | 10.03 | 0.67 | 1490.1853 | 1501.5115 | 1484.4075 | 0 |
| 1719435600 | 1490.0852 | -4.72 | -0.32 | 1494.3768 | 1496.6163 | 1486.4585 | 0 |
| 1719349200 | 1494.8028 | -17.74 | -1.17 | 1512.6863 | 1512.6863 | 1491.5547 | 0 |
| 1719262800 | 1512.542 | 27.51 | 1.85 | 1485.3605 | 1518.4478 | 1485.3605 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
