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 (%)
Sep 27, 2013 2325 2343 2308 2324 0 -14.60(-0.62%)
Sep 26, 2013 2317 2343 2314 2338 0 +17.23(+0.74%)
Sep 25, 2013 2320 2332 2302 2321 0 -0.37(-0.02%)
Sep 24, 2013 2336 2350 2316 2321 0 -19.77(-0.84%)
Sep 23, 2013 2337 2365 2327 2341 0 -4.85(-0.21%)
Sep 20, 2013 2393 2403 2342 2346 0 -47.13(-1.97%)
Sep 19, 2013 2397 2429 2386 2393 0 -1.32(-0.06%)
Sep 18, 2013 2324 2399 2297 2395 0 +64.55(+2.77%)
Sep 17, 2013 2328 2353 2318 2330 0 -4.08(-0.17%)
Sep 16, 2013 2342 2355 2319 2334 0 +32.52(+1.41%)
Sep 13, 2013 2295 2314 2289 2302 0 +5.71(+0.25%)
Sep 12, 2013 2314 2332 2291 2296 0 -20.22(-0.87%)
Sep 11, 2013 2298 2321 2291 2316 0 +12.17(+0.53%)
Sep 10, 2013 2315 2329 2288 2304 0 -3.35(-0.15%)
Sep 09, 2013 2265 2309 2258 2307 0 +47.91(+2.12%)
Sep 06, 2013 2248 2283 2244 2259 0 +33.54(+1.51%)
Sep 05, 2013 2251 2264 2221 2226 0 -28.77(-1.28%)
Sep 04, 2013 2233 2268 2223 2255 0 +17.19(+0.77%)
Sep 03, 2013 2272 2281 2213 2237 0 -22.86(-1.01%)
Sep 02, 2013 2277 2295 2252 2260 0 -0.01(-0.00%)
Aug 30, 2013 2277 2295 2252 2260 0 -19.66(-0.86%)
Aug 29, 2013 2262 2285 2252 2280 0 +7.09(+0.31%)
Aug 28, 2013 2281 2291 2260 2273 0 -9.05(-0.40%)
Aug 27, 2013 2274 2301 2266 2282 0 -14.47(-0.63%)
Aug 26, 2013 2304 2315 2286 2296 0 -8.00(-0.35%)
Aug 23, 2013 2298 2317 2277 2304 0 +19.87(+0.87%)
Aug 22, 2013 2269 2289 2252 2284 0 +19.16(+0.85%)
Aug 21, 2013 2268 2303 2247 2265 0 -15.02(-0.66%)
Aug 20, 2013 2235 2297 2232 2280 0 +48.77(+2.19%)
Aug 19, 2013 2262 2272 2228 2232 0 -38.02(-1.68%)
Aug 16, 2013 2318 2331 2267 2270 0 -60.74(-2.61%)
Aug 15, 2013 2347 2360 2313 2330 0 -44.54(-1.88%)
Aug 14, 2013 2378 2395 2362 2375 0 -11.73(-0.49%)
Aug 13, 2013 2414 2421 2372 2387 0 -30.37(-1.26%)
Aug 12, 2013 2420 2432 2401 2417 0 -16.86(-0.69%)
Aug 09, 2013 2408 2451 2405 2434 0 +19.25(+0.80%)
Aug 08, 2013 2418 2429 2398 2415 0 -1.58(-0.07%)
Aug 07, 2013 2405 2427 2391 2416 0 +1.17(+0.05%)
Aug 06, 2013 2409 2437 2398 2415 0 -7.31(-0.30%)
Aug 05, 2013 2426 2442 2411 2422 0 -10.78(-0.44%)
Aug 02, 2013 2442 2466 2425 2433 0 -16.06(-0.66%)
Aug 01, 2013 2465 2485 2433 2449 0 -5.86(-0.24%)
Jul 31, 2013 2489 2506 2431 2455 0 -33.13(-1.33%)
Jul 30, 2013 2511 2535 2477 2488 0 -12.98(-0.52%)
Jul 29, 2013 2518 2530 2492 2501 0 -17.69(-0.70%)
Jul 26, 2013 2501 2526 2487 2519 0 +2.97(+0.12%)
Jul 25, 2013 2503 2527 2494 2516 0 +0.38(+0.02%)
Jul 24, 2013 2563 2569 2494 2515 0 -45.49(-1.78%)
Jul 23, 2013 2567 2575 2541 2561 0 +0.99(+0.04%)
Jul 22, 2013 2543 2564 2535 2560 0 +15.70(+0.62%)
Jul 19, 2013 2540 2556 2528 2544 0 -0.70(-0.03%)
Jul 18, 2013 2518 2548 2513 2545 0 +31.94(+1.27%)
Jul 17, 2013 2516 2527 2500 2513 0 +2.86(+0.11%)
Jul 16, 2013 2507 2524 2497 2510 0 -0.43(-0.02%)
Jul 15, 2013 2496 2521 2487 2511 0 +10.33(+0.41%)
Jul 12, 2013 2509 2522 2482 2500 0 -10.32(-0.41%)
Jul 11, 2013 2488 2521 2483 2511 0 +56.32(+2.29%)
Jul 10, 2013 2458 2469 2431 2454 0 -6.67(-0.27%)
Jul 09, 2013 2438 2470 2429 2461 0 +32.32(+1.33%)
Jul 08, 2013 2423 2453 2418 2429 0 +5.99(+0.25%)
Jul 05, 2013 2426 2437 2371 2423 0 +0.98(+0.04%)
Jul 03, 2013 2430 2444 2397 2422 0 -27.37(-1.12%)
Jul 02, 2013 2393 2454 2392 2449 0 +51.72(+2.16%)
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.