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 (%)
Mar 31, 2009 729.40 791.86 719.23 777.56 0 +61.35(+8.57%)
Mar 30, 2009 742.44 754.21 707.03 716.22 0 -53.47(-6.95%)
Mar 27, 2009 790.70 805.49 758.00 769.69 0 -45.55(-5.59%)
Mar 26, 2009 793.43 823.13 753.32 815.24 0 +32.29(+4.12%)
Mar 25, 2009 797.02 817.90 724.16 782.95 0 +3.65(+0.47%)
Mar 24, 2009 819.42 853.30 767.06 779.30 0 -61.78(-7.35%)
Mar 23, 2009 769.66 849.38 766.79 841.08 0 +122.33(+17.02%)
Mar 20, 2009 782.46 795.18 710.10 718.75 0 -86.42(-10.73%)
Mar 19, 2009 844.29 858.50 783.01 805.17 0 -28.49(-3.42%)
Mar 18, 2009 776.83 844.00 749.26 833.66 0 +41.73(+5.27%)
Mar 17, 2009 740.35 794.72 714.32 791.93 0 +54.39(+7.37%)
Mar 16, 2009 818.98 833.64 731.55 737.54 0 -67.35(-8.37%)
Mar 13, 2009 828.31 839.92 775.97 804.89 0 -20.13(-2.44%)
Mar 12, 2009 752.60 832.34 737.38 825.02 0 +67.35(+8.89%)
Mar 11, 2009 783.37 797.12 736.01 757.67 0 -15.86(-2.05%)
Mar 10, 2009 684.16 779.51 668.60 773.53 0 +110.35(+16.64%)
Mar 09, 2009 633.44 673.34 617.12 663.19 0 +18.14(+2.81%)
Mar 06, 2009 673.50 680.77 597.63 645.04 0 -19.10(-2.88%)
Mar 05, 2009 697.51 716.16 652.68 664.15 0 -55.98(-7.77%)
Mar 04, 2009 733.16 754.88 690.98 720.13 0 +8.67(+1.22%)
Mar 03, 2009 724.09 750.88 672.84 711.46 0 +3.53(+0.50%)
Mar 02, 2009 750.66 767.15 699.54 707.93 0 -65.32(-8.45%)
Feb 27, 2009 768.71 807.53 755.73 773.25 0 -17.43(-2.20%)
Feb 26, 2009 839.45 866.57 782.99 790.68 0 -37.56(-4.54%)
Feb 25, 2009 835.83 872.07 786.31 828.25 0 -19.17(-2.26%)
Feb 24, 2009 791.69 858.06 766.54 847.41 0 +62.99(+8.03%)
Feb 23, 2009 872.21 880.35 779.26 784.42 0 -76.83(-8.92%)
Feb 20, 2009 782.88 873.03 766.58 861.25 0 +47.70(+5.86%)
Feb 19, 2009 861.97 882.18 803.56 813.55 0 -34.52(-4.07%)
Feb 18, 2009 853.60 868.52 805.67 848.07 0 +10.15(+1.21%)
Feb 17, 2009 875.90 891.34 826.52 837.92 0 -71.64(-7.88%)
Feb 16, 2009 967.19 979.92 902.94 909.57 0 +0.00(+0.00%)
Feb 13, 2009 967.19 979.92 902.94 909.57 0 -69.60(-7.11%)
Feb 12, 2009 970.76 994.44 904.97 979.16 0 -16.50(-1.66%)
Feb 11, 2009 986.93 1013 940.24 995.67 0 +18.55(+1.90%)
Feb 10, 2009 1062 1082 966.67 977.11 0 -105.40(-9.74%)
Feb 09, 2009 1060 1091 1035 1083 0 +15.35(+1.44%)
Feb 06, 2009 998.55 1078 986.88 1067 0 +73.86(+7.44%)
Feb 05, 2009 987.96 1039 945.41 993.30 0 -18.66(-1.84%)
Feb 04, 2009 1032 1066 1004 1012 0 -17.16(-1.67%)
Feb 03, 2009 1051 1060 1006 1029 0 -19.63(-1.87%)
Feb 02, 2009 1015 1057 987.40 1049 0 +17.03(+1.65%)
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%)
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.