Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Retail Sector (CIX: MSECTOR446 )

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 (%)
Jan 30, 2009 1095 1115 1006 1032 0 -45.07(-4.19%)
Jan 29, 2009 1144 1166 1068 1077 0 -99.66(-8.47%)
Jan 28, 2009 1110 1186 1093 1176 0 +102.24(+9.52%)
Jan 27, 2009 1074 1104 1046 1074 0 +11.59(+1.09%)
Jan 26, 2009 1081 1110 1036 1063 0 -10.08(-0.94%)
Jan 23, 2009 1007 1086 988.80 1073 0 +29.91(+2.87%)
Jan 22, 2009 1068 1103 1017 1043 0 -62.77(-5.68%)
Jan 21, 2009 1023 1112 979.97 1106 0 +111.44(+11.21%)
Jan 20, 2009 1103 1110 986.36 994.12 0 -127.06(-11.33%)
Jan 19, 2009 1107 1137 1047 1121 0 +0.00(+0.00%)
Jan 16, 2009 1107 1137 1047 1121 0 +39.12(+3.62%)
Jan 15, 2009 1051 1121 988.29 1082 0 +23.98(+2.27%)
Jan 14, 2009 1086 1103 1040 1058 0 -65.65(-5.84%)
Jan 13, 2009 1084 1144 1066 1124 0 +38.83(+3.58%)
Jan 12, 2009 1165 1173 1065 1085 0 -83.81(-7.17%)
Jan 09, 2009 1242 1257 1160 1169 0 -75.94(-6.10%)
Jan 08, 2009 1232 1266 1202 1245 0 -9.74(-0.78%)
Jan 07, 2009 1279 1311 1236 1254 0 -50.30(-3.86%)
Jan 06, 2009 1238 1325 1197 1305 0 +86.99(+7.14%)
Jan 05, 2009 1229 1265 1193 1218 0 -18.22(-1.47%)
Jan 02, 2009 1275 1292 1219 1236 0 -35.74(-2.81%)
Jan 01, 2009 1225 1288 1204 1272 0 +0.00(+0.00%)
Dec 31, 2008 1225 1288 1204 1272 0 +51.25(+4.20%)
Dec 30, 2008 1187 1230 1166 1220 0 +42.62(+3.62%)
Dec 29, 2008 1248 1253 1152 1178 0 -78.50(-6.25%)
Dec 26, 2008 1256 1276 1208 1256 0 +7.36(+0.59%)
Dec 25, 2008 1257 1271 1221 1249 0 +0.00(+0.00%)
Dec 24, 2008 1257 1271 1221 1249 0 -6.47(-0.52%)
Dec 23, 2008 1254 1296 1221 1255 0 +2.18(+0.17%)
Dec 22, 2008 1289 1308 1190 1253 0 -33.37(-2.59%)
Dec 19, 2008 1237 1305 1199 1287 0 +75.60(+6.24%)
Dec 18, 2008 1326 1359 1190 1211 0 -111.22(-8.41%)
Dec 17, 2008 1269 1386 1228 1322 0 +21.41(+1.65%)
Dec 16, 2008 1162 1309 1134 1301 0 +163.91(+14.42%)
Dec 15, 2008 1185 1207 1090 1137 0 -45.13(-3.82%)
Dec 12, 2008 1048 1193 1025 1182 0 +111.09(+10.37%)
Dec 11, 2008 1229 1250 1047 1071 0 -187.29(-14.89%)
Dec 10, 2008 1179 1277 1161 1258 0 +94.33(+8.10%)
Dec 09, 2008 1255 1283 1140 1164 0 -114.68(-8.97%)
Dec 08, 2008 1181 1287 1157 1279 0 +128.29(+11.15%)
Dec 05, 2008 1020 1163 996.45 1150 0 +113.72(+10.97%)
Dec 04, 2008 1030 1134 996.72 1037 0 -20.89(-1.98%)
Dec 03, 2008 968.97 1070 931.04 1057 0 +58.97(+5.91%)
Dec 02, 2008 903.67 1016 883.43 998.48 0 +123.37(+14.10%)
Dec 01, 2008 1066 1076 849.36 875.11 0 -216.13(-19.81%)
Nov 28, 2008 1121 1141 1061 1091 0 -30.27(-2.70%)
Nov 27, 2008 1049 1137 1005 1122 0 +0.00(+0.00%)
Nov 26, 2008 1049 1137 1005 1122 0 +57.13(+5.37%)
Nov 25, 2008 1079 1114 960.32 1064 0 +11.45(+1.09%)
Nov 24, 2008 889.70 1066 861.43 1053 0 +187.45(+21.66%)
Nov 21, 2008 865.66 918.10 741.80 865.48 0 +31.22(+3.74%)
Nov 20, 2008 884.94 970.34 806.32 834.26 0 -80.62(-8.81%)
Nov 19, 2008 1055 1071 896.61 914.88 0 -159.04(-14.81%)
Nov 18, 2008 1089 1117 1000 1074 0 -10.40(-0.96%)
Nov 17, 2008 1117 1154 1061 1084 0 -45.11(-3.99%)
Nov 14, 2008 1237 1258 1110 1129 0 -140.48(-11.06%)
Nov 13, 2008 1150 1294 1078 1270 0 +127.96(+11.21%)
Nov 12, 2008 1210 1236 1126 1142 0 -107.29(-8.59%)
Nov 11, 2008 1240 1313 1189 1249 0 -15.58(-1.23%)
Nov 10, 2008 1414 1431 1243 1265 0 -140.97(-10.03%)
Nov 07, 2008 1330 1422 1281 1406 0 +83.00(+6.27%)
Nov 06, 2008 1357 1394 1300 1323 0 -51.28(-3.73%)
Nov 05, 2008 1512 1525 1346 1374 0 -167.84(-10.89%)
Nov 04, 2008 1469 1561 1429 1542 0 +104.75(+7.29%)
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.