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, 2017 2876 2893 2824 2846 0 -17.16(-0.60%)
Jun 29, 2017 2873 2905 2851 2863 0 -20.08(-0.70%)
Jun 28, 2017 2877 2905 2864 2883 0 +15.46(+0.54%)
Jun 27, 2017 2855 2893 2842 2868 0 +4.24(+0.15%)
Jun 26, 2017 2841 2898 2833 2864 0 +34.94(+1.24%)
Jun 23, 2017 2821 2852 2809 2829 0 +10.24(+0.36%)
Jun 22, 2017 2806 2834 2783 2818 0 +8.68(+0.31%)
Jun 21, 2017 2826 2842 2788 2810 0 -11.77(-0.42%)
Jun 20, 2017 2836 2851 2797 2821 0 -7.78(-0.27%)
Jun 19, 2017 2849 2856 2807 2829 0 -22.51(-0.79%)
Jun 16, 2017 2887 2903 2824 2852 0 -34.09(-1.18%)
Jun 15, 2017 2857 2907 2849 2886 0 +12.61(+0.44%)
Jun 14, 2017 2892 2905 2856 2873 0 -1.25(-0.04%)
Jun 13, 2017 2870 2902 2837 2874 0 -5.34(-0.19%)
Jun 12, 2017 2819 2894 2814 2880 0 +61.74(+2.19%)
Jun 09, 2017 2781 2833 2755 2818 0 +36.68(+1.32%)
Jun 08, 2017 2786 2816 2763 2781 0 -15.98(-0.57%)
Jun 07, 2017 2768 2815 2760 2797 0 +32.10(+1.16%)
Jun 06, 2017 2761 2791 2723 2765 0 +4.44(+0.16%)
Jun 05, 2017 2772 2783 2736 2761 0 -19.12(-0.69%)
Jun 02, 2017 2802 2823 2765 2780 0 -8.76(-0.31%)
Jun 01, 2017 2760 2798 2742 2789 0 +23.76(+0.86%)
May 31, 2017 2771 2789 2746 2765 0 -3.82(-0.14%)
May 30, 2017 2807 2817 2767 2769 0 -35.55(-1.27%)
May 26, 2017 2842 2849 2794 2804 0 -36.41(-1.28%)
May 25, 2017 2836 2866 2819 2841 0 +11.15(+0.39%)
May 24, 2017 2801 2840 2792 2830 0 +31.82(+1.14%)
May 23, 2017 2802 2818 2787 2798 0 -0.72(-0.03%)
May 22, 2017 2810 2837 2784 2798 0 -6.54(-0.23%)
May 19, 2017 2762 2829 2745 2805 0 +42.69(+1.55%)
May 18, 2017 2751 2778 2727 2762 0 +7.13(+0.26%)
May 17, 2017 2744 2782 2720 2755 0 +4.30(+0.16%)
May 16, 2017 2795 2798 2737 2751 0 -43.31(-1.55%)
May 15, 2017 2793 2827 2780 2794 0 -6.35(-0.23%)
May 12, 2017 2848 2855 2793 2801 0 -49.39(-1.73%)
May 11, 2017 2875 2878 2818 2850 0 -48.25(-1.66%)
May 10, 2017 2864 2917 2852 2898 0 +33.04(+1.15%)
May 09, 2017 2879 2886 2838 2865 0 -13.68(-0.48%)
May 08, 2017 2925 2932 2854 2879 0 -39.42(-1.35%)
May 05, 2017 2914 2936 2896 2918 0 +8.15(+0.28%)
May 04, 2017 2919 2936 2863 2910 0 -23.04(-0.79%)
May 03, 2017 2997 3002 2921 2933 0 -57.55(-1.92%)
May 02, 2017 2989 3013 2956 2991 0 +3.22(+0.11%)
May 01, 2017 2957 3005 2930 2987 0 +41.54(+1.41%)
Apr 28, 2017 2982 2987 2932 2946 0 -39.97(-1.34%)
Apr 27, 2017 2988 3029 2972 2986 0 +8.04(+0.27%)
Apr 26, 2017 3022 3034 2969 2978 0 -50.78(-1.68%)
Apr 25, 2017 3032 3047 3008 3029 0 +1.59(+0.05%)
Apr 24, 2017 3100 3105 3005 3027 0 -55.13(-1.79%)
Apr 21, 2017 3106 3116 3069 3082 0 -25.88(-0.83%)
Apr 20, 2017 3111 3119 3079 3108 0 -2.24(-0.07%)
Apr 19, 2017 3114 3138 3098 3110 0 -6.23(-0.20%)
Apr 18, 2017 3101 3124 3091 3117 0 +8.05(+0.26%)
Apr 17, 2017 3088 3120 3080 3108 0 +28.60(+0.93%)
Apr 13, 2017 3085 3098 3067 3080 0 -5.56(-0.18%)
Apr 12, 2017 3082 3105 3066 3085 0 -1.42(-0.05%)
Apr 11, 2017 3059 3098 3053 3087 0 +28.94(+0.95%)
Apr 10, 2017 3031 3064 3021 3058 0 +26.51(+0.87%)
Apr 07, 2017 3034 3053 3017 3031 0 -3.67(-0.12%)
Apr 06, 2017 3024 3048 3007 3035 0 +8.04(+0.27%)
Apr 05, 2017 3039 3057 3020 3027 0 -9.80(-0.32%)
Apr 04, 2017 3053 3082 3021 3037 0 -16.19(-0.53%)
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.