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 (%)
Jun 30, 2020 1726 1749 1687 1711 0 +3.69(+0.22%)
Jun 29, 2020 1647 1713 1617 1707 0 +76.81(+4.71%)
Jun 26, 2020 1670 1687 1621 1631 0 -52.03(-3.09%)
Jun 25, 2020 1648 1703 1640 1683 0 +10.48(+0.63%)
Jun 24, 2020 1706 1717 1618 1672 0 -67.33(-3.87%)
Jun 23, 2020 1757 1783 1720 1739 0 +3.11(+0.18%)
Jun 22, 2020 1712 1750 1681 1736 0 +15.77(+0.92%)
Jun 19, 2020 1806 1813 1710 1721 0 -64.37(-3.61%)
Jun 18, 2020 1761 1809 1741 1785 0 -4.76(-0.27%)
Jun 17, 2020 1847 1854 1782 1790 0 -53.42(-2.90%)
Jun 16, 2020 1907 1919 1815 1843 0 +37.97(+2.10%)
Jun 15, 2020 1720 1827 1707 1805 0 +4.36(+0.24%)
Jun 12, 2020 1821 1836 1731 1801 0 +78.19(+4.54%)
Jun 11, 2020 1730 1814 1693 1723 0 -163.58(-8.67%)
Jun 10, 2020 1955 1969 1827 1886 0 -90.16(-4.56%)
Jun 09, 2020 1982 2024 1931 1976 0 -101.59(-4.89%)
Jun 08, 2020 2059 2095 2006 2078 0 +99.88(+5.05%)
Jun 05, 2020 1955 2055 1928 1978 0 +137.16(+7.45%)
Jun 04, 2020 1813 1859 1750 1841 0 +34.76(+1.92%)
Jun 03, 2020 1718 1836 1713 1806 0 +125.32(+7.46%)
Jun 02, 2020 1665 1705 1649 1681 0 +43.89(+2.68%)
Jun 01, 2020 1579 1656 1567 1637 0 +58.61(+3.71%)
May 29, 2020 1583 1619 1551 1578 0 -32.12(-1.99%)
May 28, 2020 1664 1671 1587 1610 0 -38.58(-2.34%)
May 27, 2020 1658 1679 1595 1649 0 +47.57(+2.97%)
May 26, 2020 1574 1615 1557 1601 0 +102.17(+6.81%)
May 22, 2020 1517 1529 1475 1499 0 -14.90(-0.98%)
May 21, 2020 1503 1543 1488 1514 0 +5.74(+0.38%)
May 20, 2020 1537 1552 1483 1508 0 -2.14(-0.14%)
May 19, 2020 1520 1551 1475 1511 0 -14.69(-0.96%)
May 18, 2020 1486 1555 1479 1525 0 +111.94(+7.92%)
May 15, 2020 1403 1432 1367 1413 0 -4.52(-0.32%)
May 14, 2020 1362 1436 1315 1418 0 +27.14(+1.95%)
May 13, 2020 1444 1459 1364 1391 0 -71.37(-4.88%)
May 12, 2020 1551 1564 1452 1462 0 -57.63(-3.79%)
May 11, 2020 1560 1571 1502 1520 0 -63.97(-4.04%)
May 08, 2020 1569 1616 1551 1584 0 +44.68(+2.90%)
May 07, 2020 1515 1569 1500 1539 0 +41.54(+2.77%)
May 06, 2020 1558 1580 1487 1497 0 -61.38(-3.94%)
May 05, 2020 1609 1644 1552 1559 0 -14.22(-0.90%)
May 04, 2020 1554 1596 1525 1573 0 -24.32(-1.52%)
May 01, 2020 1619 1638 1565 1597 0 -82.70(-4.92%)
Apr 30, 2020 1674 1711 1622 1680 0 -36.55(-2.13%)
Apr 29, 2020 1678 1769 1661 1717 0 +102.16(+6.33%)
Apr 28, 2020 1595 1658 1565 1614 0 +87.43(+5.73%)
Apr 27, 2020 1452 1546 1440 1527 0 +88.60(+6.16%)
Apr 24, 2020 1458 1471 1396 1438 0 -11.48(-0.79%)
Apr 23, 2020 1450 1494 1420 1450 0 +8.92(+0.62%)
Apr 22, 2020 1481 1494 1424 1441 0 -9.07(-0.63%)
Apr 21, 2020 1433 1485 1415 1450 0 -26.37(-1.79%)
Apr 20, 2020 1503 1539 1456 1476 0 -68.36(-4.43%)
Apr 17, 2020 1561 1608 1517 1545 0 +59.66(+4.02%)
Apr 16, 2020 1594 1603 1463 1485 0 -100.60(-6.34%)
Apr 15, 2020 1628 1649 1553 1586 0 -114.75(-6.75%)
Apr 14, 2020 1689 1739 1660 1701 0 +46.03(+2.78%)
Apr 13, 2020 1716 1724 1610 1654 0 -65.23(-3.79%)
Apr 09, 2020 1656 1802 1646 1720 0 +123.80(+7.76%)
Apr 08, 2020 1541 1626 1507 1596 0 +81.12(+5.36%)
Apr 07, 2020 1505 1596 1479 1515 0 +94.63(+6.66%)
Apr 06, 2020 1379 1462 1356 1420 0 +123.66(+9.54%)
Apr 03, 2020 1296 1341 1260 1296 0 -7.00(-0.54%)
Apr 02, 2020 1328 1380 1262 1304 0 -47.49(-3.52%)
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.