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 30, 2020 1600 1629 1572 1592 0 -0.50(-0.03%)
Sep 29, 2020 1615 1619 1566 1593 0 -31.52(-1.94%)
Sep 28, 2020 1611 1640 1595 1624 0 +51.58(+3.28%)
Sep 25, 2020 1535 1579 1530 1573 0 +26.89(+1.74%)
Sep 24, 2020 1533 1571 1505 1546 0 +6.27(+0.41%)
Sep 23, 2020 1589 1610 1536 1540 0 -49.28(-3.10%)
Sep 22, 2020 1588 1629 1578 1589 0 +6.10(+0.39%)
Sep 21, 2020 1636 1641 1571 1583 0 -92.50(-5.52%)
Sep 18, 2020 1718 1728 1670 1675 0 -51.58(-2.99%)
Sep 17, 2020 1725 1757 1705 1727 0 -28.56(-1.63%)
Sep 16, 2020 1728 1778 1707 1756 0 +32.76(+1.90%)
Sep 15, 2020 1692 1751 1682 1723 0 +35.68(+2.11%)
Sep 14, 2020 1636 1693 1628 1687 0 +66.89(+4.13%)
Sep 11, 2020 1652 1654 1600 1620 0 -29.42(-1.78%)
Sep 10, 2020 1680 1699 1645 1650 0 -35.66(-2.12%)
Sep 09, 2020 1703 1720 1671 1685 0 -9.90(-0.58%)
Sep 08, 2020 1710 1725 1677 1695 0 -25.55(-1.48%)
Sep 04, 2020 1719 1753 1688 1721 0 +16.82(+0.99%)
Sep 03, 2020 1704 1748 1682 1704 0 +8.59(+0.51%)
Sep 02, 2020 1668 1699 1654 1695 0 +22.32(+1.33%)
Sep 01, 2020 1658 1688 1641 1673 0 -3.03(-0.18%)
Aug 31, 2020 1705 1710 1665 1676 0 -33.42(-1.96%)
Aug 28, 2020 1697 1719 1670 1709 0 +18.68(+1.10%)
Aug 27, 2020 1666 1709 1664 1691 0 +31.23(+1.88%)
Aug 26, 2020 1695 1700 1647 1660 0 -40.34(-2.37%)
Aug 25, 2020 1708 1722 1672 1700 0 +0.61(+0.04%)
Aug 24, 2020 1649 1702 1628 1699 0 +55.56(+3.38%)
Aug 21, 2020 1648 1662 1624 1644 0 -4.21(-0.26%)
Aug 20, 2020 1615 1666 1608 1648 0 +17.48(+1.07%)
Aug 19, 2020 1665 1671 1625 1630 0 -32.46(-1.95%)
Aug 18, 2020 1688 1694 1642 1663 0 -34.41(-2.03%)
Aug 17, 2020 1690 1706 1663 1697 0 +6.19(+0.37%)
Aug 14, 2020 1675 1713 1665 1691 0 +7.32(+0.43%)
Aug 13, 2020 1712 1733 1679 1684 0 -42.32(-2.45%)
Aug 12, 2020 1732 1747 1696 1726 0 +8.78(+0.51%)
Aug 11, 2020 1742 1776 1709 1717 0 +12.82(+0.75%)
Aug 10, 2020 1695 1745 1679 1704 0 +32.47(+1.94%)
Aug 07, 2020 1639 1677 1626 1672 0 +23.90(+1.45%)
Aug 06, 2020 1651 1673 1629 1648 0 -9.63(-0.58%)
Aug 05, 2020 1676 1691 1638 1658 0 -4.37(-0.26%)
Aug 04, 2020 1622 1679 1616 1662 0 +47.38(+2.93%)
Aug 03, 2020 1623 1631 1585 1615 0 -20.37(-1.25%)
Jul 31, 2020 1645 1653 1603 1635 0 -16.74(-1.01%)
Jul 30, 2020 1642 1668 1618 1652 0 -26.69(-1.59%)
Jul 29, 2020 1662 1683 1623 1679 0 +26.65(+1.61%)
Jul 28, 2020 1601 1668 1593 1652 0 +45.05(+2.80%)
Jul 27, 2020 1585 1610 1555 1607 0 +16.40(+1.03%)
Jul 24, 2020 1613 1626 1584 1590 0 -24.01(-1.49%)
Jul 23, 2020 1620 1647 1590 1614 0 -18.84(-1.15%)
Jul 22, 2020 1598 1642 1586 1633 0 +27.36(+1.70%)
Jul 21, 2020 1606 1635 1592 1606 0 +12.81(+0.80%)
Jul 20, 2020 1629 1637 1583 1593 0 -44.09(-2.69%)
Jul 17, 2020 1641 1659 1618 1637 0 -1.55(-0.09%)
Jul 16, 2020 1663 1676 1628 1639 0 -44.46(-2.64%)
Jul 15, 2020 1674 1699 1645 1683 0 +54.09(+3.32%)
Jul 14, 2020 1636 1662 1610 1629 0 -10.69(-0.65%)
Jul 13, 2020 1656 1674 1612 1640 0 -0.48(-0.03%)
Jul 10, 2020 1600 1654 1594 1640 0 +36.65(+2.29%)
Jul 09, 2020 1645 1650 1578 1604 0 -53.61(-3.23%)
Jul 08, 2020 1663 1681 1631 1657 0 -5.65(-0.34%)
Jul 07, 2020 1695 1703 1657 1663 0 -61.50(-3.57%)
Jul 06, 2020 1767 1777 1703 1724 0 -3.79(-0.22%)
Jul 02, 2020 1778 1795 1717 1728 0 -7.98(-0.46%)
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.