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 (%)
Feb 28, 2020 2408 2440 2332 2402 0 -48.03(-1.96%)
Feb 27, 2020 2518 2558 2436 2450 0 -125.53(-4.87%)
Feb 26, 2020 2626 2647 2571 2576 0 -43.55(-1.66%)
Feb 25, 2020 2707 2710 2609 2619 0 -84.69(-3.13%)
Feb 24, 2020 2704 2726 2682 2704 0 -30.85(-1.13%)
Feb 21, 2020 2714 2748 2704 2735 0 +15.87(+0.58%)
Feb 20, 2020 2708 2750 2664 2719 0 +29.23(+1.09%)
Feb 19, 2020 2737 2741 2672 2690 0 -46.60(-1.70%)
Feb 18, 2020 2738 2749 2712 2737 0 +0.85(+0.03%)
Feb 14, 2020 2720 2743 2706 2736 0 +17.32(+0.64%)
Feb 13, 2020 2693 2735 2688 2718 0 +8.85(+0.33%)
Feb 12, 2020 2729 2746 2688 2710 0 -19.63(-0.72%)
Feb 11, 2020 2760 2776 2707 2729 0 -25.55(-0.93%)
Feb 10, 2020 2750 2763 2719 2755 0 +48.23(+1.78%)
Feb 07, 2020 2712 2726 2687 2706 0 -6.31(-0.23%)
Feb 06, 2020 2719 2738 2696 2713 0 +8.15(+0.30%)
Feb 05, 2020 2677 2720 2666 2705 0 +36.52(+1.37%)
Feb 04, 2020 2617 2696 2600 2668 0 +49.45(+1.89%)
Feb 03, 2020 2621 2660 2605 2619 0 +4.36(+0.17%)
Jan 31, 2020 2649 2657 2602 2614 0 -40.48(-1.52%)
Jan 30, 2020 2670 2691 2632 2655 0 -28.38(-1.06%)
Jan 29, 2020 2692 2708 2677 2683 0 -4.12(-0.15%)
Jan 28, 2020 2698 2715 2679 2687 0 -3.99(-0.15%)
Jan 27, 2020 2709 2726 2680 2691 0 -36.03(-1.32%)
Jan 24, 2020 2756 2766 2719 2727 0 -29.93(-1.09%)
Jan 23, 2020 2742 2768 2718 2757 0 +19.51(+0.71%)
Jan 22, 2020 2772 2782 2730 2738 0 -27.23(-0.98%)
Jan 21, 2020 2741 2776 2732 2765 0 +25.68(+0.94%)
Jan 17, 2020 2747 2762 2731 2739 0 -4.97(-0.18%)
Jan 16, 2020 2728 2753 2719 2744 0 +20.95(+0.77%)
Jan 15, 2020 2717 2739 2702 2723 0 +11.48(+0.42%)
Jan 14, 2020 2698 2719 2680 2712 0 +12.62(+0.47%)
Jan 13, 2020 2673 2711 2667 2699 0 +26.52(+0.99%)
Jan 10, 2020 2665 2680 2651 2673 0 +9.71(+0.36%)
Jan 09, 2020 2678 2687 2649 2663 0 -19.38(-0.72%)
Jan 08, 2020 2672 2695 2656 2682 0 +12.82(+0.48%)
Jan 07, 2020 2684 2693 2651 2670 0 -28.23(-1.05%)
Jan 06, 2020 2674 2710 2663 2698 0 +20.17(+0.75%)
Jan 03, 2020 2644 2686 2637 2678 0 +18.05(+0.68%)
Jan 02, 2020 2734 2739 2647 2660 0 -65.45(-2.40%)
Dec 31, 2019 2697 2728 2691 2725 0 +16.93(+0.63%)
Dec 30, 2019 2705 2724 2693 2708 0 -0.71(-0.03%)
Dec 27, 2019 2702 2718 2691 2709 0 +6.34(+0.23%)
Dec 26, 2019 2693 2715 2686 2702 0 +12.91(+0.48%)
Dec 24, 2019 2683 2701 2675 2689 0 +11.05(+0.41%)
Dec 23, 2019 2698 2707 2668 2678 0 -12.66(-0.47%)
Dec 20, 2019 2700 2716 2677 2691 0 +2.30(+0.09%)
Dec 19, 2019 2673 2698 2664 2689 0 +14.56(+0.54%)
Dec 18, 2019 2654 2692 2648 2674 0 +16.23(+0.61%)
Dec 17, 2019 2684 2690 2646 2658 0 -19.74(-0.74%)
Dec 16, 2019 2677 2688 2641 2678 0 +12.57(+0.47%)
Dec 13, 2019 2676 2691 2640 2665 0 -1.34(-0.05%)
Dec 12, 2019 2706 2721 2652 2667 0 -36.08(-1.34%)
Dec 11, 2019 2745 2752 2691 2703 0 -50.24(-1.83%)
Dec 10, 2019 2757 2770 2730 2753 0 -3.26(-0.12%)
Dec 09, 2019 2743 2766 2728 2756 0 +17.05(+0.62%)
Dec 06, 2019 2730 2760 2727 2739 0 +11.14(+0.41%)
Dec 05, 2019 2732 2743 2710 2728 0 -9.20(-0.34%)
Dec 04, 2019 2715 2757 2709 2737 0 +12.87(+0.47%)
Dec 03, 2019 2717 2740 2693 2724 0 +2.04(+0.07%)
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.