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 (%)
Dec 31, 2019 2697 2728 2691 2725 0 +16.93(+0.63%)
Dec 30, 2019 2705 2724 2693 2708 0 -0.71(-0.03%)
Dec 27, 2019 2702 2718 2691 2709 0 +6.34(+0.23%)
Dec 26, 2019 2693 2715 2686 2702 0 +12.91(+0.48%)
Dec 24, 2019 2683 2701 2675 2689 0 +11.05(+0.41%)
Dec 23, 2019 2698 2707 2668 2678 0 -12.66(-0.47%)
Dec 20, 2019 2700 2716 2677 2691 0 +2.30(+0.09%)
Dec 19, 2019 2673 2698 2664 2689 0 +14.56(+0.54%)
Dec 18, 2019 2654 2692 2648 2674 0 +16.23(+0.61%)
Dec 17, 2019 2684 2690 2646 2658 0 -19.74(-0.74%)
Dec 16, 2019 2677 2688 2641 2678 0 +12.57(+0.47%)
Dec 13, 2019 2676 2691 2640 2665 0 -1.34(-0.05%)
Dec 12, 2019 2706 2721 2652 2667 0 -36.08(-1.34%)
Dec 11, 2019 2745 2752 2691 2703 0 -50.24(-1.83%)
Dec 10, 2019 2757 2770 2730 2753 0 -3.26(-0.12%)
Dec 09, 2019 2743 2766 2728 2756 0 +17.05(+0.62%)
Dec 06, 2019 2730 2760 2727 2739 0 +11.14(+0.41%)
Dec 05, 2019 2732 2743 2710 2728 0 -9.20(-0.34%)
Dec 04, 2019 2715 2757 2709 2737 0 +12.87(+0.47%)
Dec 03, 2019 2717 2740 2693 2724 0 +2.04(+0.07%)
Dec 02, 2019 2765 2770 2713 2722 0 -42.95(-1.55%)
Nov 29, 2019 2770 2785 2752 2765 0 -7.58(-0.27%)
Nov 27, 2019 2754 2777 2739 2773 0 +19.59(+0.71%)
Nov 26, 2019 2739 2763 2726 2753 0 +20.73(+0.76%)
Nov 25, 2019 2720 2750 2707 2732 0 +21.90(+0.81%)
Nov 22, 2019 2708 2727 2672 2711 0 +10.21(+0.38%)
Nov 21, 2019 2730 2733 2691 2700 0 -34.73(-1.27%)
Nov 20, 2019 2758 2766 2707 2735 0 -28.65(-1.04%)
Nov 19, 2019 2791 2795 2750 2764 0 -27.12(-0.97%)
Nov 18, 2019 2786 2806 2772 2791 0 +7.16(+0.26%)
Nov 15, 2019 2785 2798 2767 2784 0 +5.60(+0.20%)
Nov 14, 2019 2756 2790 2751 2778 0 +12.47(+0.45%)
Nov 13, 2019 2748 2783 2742 2766 0 +16.35(+0.59%)
Nov 12, 2019 2776 2801 2742 2749 0 -28.49(-1.03%)
Nov 11, 2019 2765 2790 2752 2778 0 +7.55(+0.27%)
Nov 08, 2019 2778 2797 2752 2770 0 -15.78(-0.57%)
Nov 07, 2019 2800 2816 2768 2786 0 -14.49(-0.52%)
Nov 06, 2019 2807 2830 2784 2800 0 -4.00(-0.14%)
Nov 05, 2019 2832 2842 2786 2804 0 -33.64(-1.19%)
Nov 04, 2019 2811 2853 2790 2838 0 +24.27(+0.86%)
Nov 01, 2019 2798 2826 2772 2814 0 +19.77(+0.71%)
Oct 31, 2019 2820 2833 2775 2794 0 -21.66(-0.77%)
Oct 30, 2019 2806 2845 2749 2816 0 +18.41(+0.66%)
Oct 29, 2019 2798 2828 2781 2797 0 -2.93(-0.10%)
Oct 28, 2019 2809 2821 2783 2800 0 -13.26(-0.47%)
Oct 25, 2019 2812 2830 2787 2813 0 +0.22(+0.01%)
Oct 24, 2019 2819 2830 2782 2813 0 -2.71(-0.10%)
Oct 23, 2019 2806 2835 2780 2816 0 +9.14(+0.33%)
Oct 22, 2019 2794 2820 2770 2807 0 +15.17(+0.54%)
Oct 21, 2019 2756 2795 2752 2792 0 +40.14(+1.46%)
Oct 18, 2019 2734 2760 2717 2752 0 +17.22(+0.63%)
Oct 17, 2019 2727 2749 2718 2734 0 +4.49(+0.16%)
Oct 16, 2019 2725 2744 2707 2730 0 +2.46(+0.09%)
Oct 15, 2019 2717 2736 2701 2727 0 +9.41(+0.35%)
Oct 14, 2019 2719 2726 2689 2718 0 -1.72(-0.06%)
Oct 11, 2019 2709 2752 2698 2720 0 +19.66(+0.73%)
Oct 10, 2019 2698 2716 2683 2700 0 +4.71(+0.17%)
Oct 09, 2019 2711 2720 2684 2695 0 -1.22(-0.05%)
Oct 08, 2019 2715 2725 2684 2696 0 -24.91(-0.92%)
Oct 07, 2019 2716 2738 2707 2721 0 -1.19(-0.04%)
Oct 04, 2019 2714 2733 2697 2723 0 +12.55(+0.46%)
Oct 03, 2019 2708 2735 2684 2710 0 +0.11(+0.00%)
Oct 02, 2019 2728 2741 2690 2710 0 -22.17(-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.