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, 2008 2211 2355 2165 2279 0 +125.86(+5.85%)
Sep 29, 2008 2290 2322 2103 2153 0 -188.79(-8.06%)
Sep 26, 2008 2225 2354 2202 2342 0 +64.17(+2.82%)
Sep 25, 2008 2259 2308 2212 2278 0 +40.23(+1.80%)
Sep 24, 2008 2291 2311 2197 2238 0 -34.32(-1.51%)
Sep 23, 2008 2293 2369 2235 2272 0 +5.04(+0.22%)
Sep 22, 2008 2468 2496 2245 2267 0 -240.70(-9.60%)
Sep 19, 2008 2507 2760 2301 2507 0 +109.87(+4.58%)
Sep 18, 2008 2220 2510 2090 2398 0 +200.09(+9.11%)
Sep 17, 2008 2286 2336 2167 2198 0 -143.90(-6.15%)
Sep 16, 2008 2199 2357 2160 2341 0 +145.95(+6.65%)
Sep 15, 2008 2355 2409 2193 2195 0 -248.88(-10.18%)
Sep 12, 2008 2378 2452 2358 2444 0 +35.72(+1.48%)
Sep 11, 2008 2344 2419 2323 2409 0 +20.74(+0.87%)
Sep 10, 2008 2385 2416 2333 2388 0 +12.19(+0.51%)
Sep 09, 2008 2457 2481 2353 2376 0 -102.75(-4.15%)
Sep 08, 2008 2452 2502 2400 2478 0 +115.27(+4.88%)
Sep 05, 2008 2335 2374 2302 2363 0 +3.09(+0.13%)
Sep 04, 2008 2405 2428 2350 2360 0 -67.50(-2.78%)
Sep 03, 2008 2383 2433 2354 2428 0 +49.23(+2.07%)
Sep 02, 2008 2392 2434 2329 2378 0 +23.39(+0.99%)
Sep 01, 2008 2358 2388 2329 2355 0 +0.00(+0.00%)
Aug 29, 2008 2358 2388 2329 2355 0 -25.49(-1.07%)
Aug 28, 2008 2311 2385 2290 2380 0 +88.55(+3.86%)
Aug 27, 2008 2262 2312 2245 2292 0 +16.15(+0.71%)
Aug 26, 2008 2255 2292 2226 2276 0 +20.67(+0.92%)
Aug 25, 2008 2315 2326 2246 2255 0 -75.69(-3.25%)
Aug 22, 2008 2267 2349 2253 2331 0 +85.49(+3.81%)
Aug 21, 2008 2231 2274 2216 2245 0 -29.31(-1.29%)
Aug 20, 2008 2276 2297 2226 2275 0 +9.07(+0.40%)
Aug 19, 2008 2293 2312 2244 2266 0 -53.78(-2.32%)
Aug 18, 2008 2378 2399 2298 2319 0 -58.72(-2.47%)
Aug 15, 2008 2385 2423 2335 2378 0 +5.76(+0.24%)
Aug 14, 2008 2296 2383 2286 2372 0 +44.80(+1.92%)
Aug 13, 2008 2352 2368 2289 2327 0 -38.30(-1.62%)
Aug 12, 2008 2406 2428 2336 2366 0 -61.19(-2.52%)
Aug 11, 2008 2366 2464 2341 2427 0 +54.34(+2.29%)
Aug 08, 2008 2280 2393 2263 2373 0 +84.00(+3.67%)
Aug 07, 2008 2315 2361 2257 2289 0 -66.23(-2.81%)
Aug 06, 2008 2334 2376 2295 2355 0 +10.78(+0.46%)
Aug 05, 2008 2255 2358 2230 2344 0 +115.17(+5.17%)
Aug 04, 2008 2259 2270 2208 2229 0 -33.81(-1.49%)
Aug 01, 2008 2271 2294 2207 2263 0 -11.81(-0.52%)
Jul 31, 2008 2256 2316 2226 2275 0 -39.41(-1.70%)
Jul 30, 2008 2335 2366 2238 2314 0 -7.54(-0.32%)
Jul 29, 2008 2317 2335 2196 2321 0 +128.22(+5.85%)
Jul 28, 2008 2257 2293 2181 2193 0 -58.82(-2.61%)
Jul 25, 2008 2218 2295 2196 2252 0 +40.38(+1.83%)
Jul 24, 2008 2379 2389 2194 2212 0 -161.83(-6.82%)
Jul 23, 2008 2293 2413 2268 2374 0 +65.08(+2.82%)
Jul 22, 2008 2216 2316 2185 2308 0 +68.03(+3.04%)
Jul 21, 2008 2234 2265 2204 2240 0 +7.26(+0.33%)
Jul 18, 2008 2234 2256 2175 2233 0 +1.58(+0.07%)
Jul 17, 2008 2200 2260 2133 2232 0 +48.86(+2.24%)
Jul 16, 2008 2049 2195 2015 2183 0 +137.13(+6.70%)
Jul 15, 2008 2055 2122 2003 2046 0 -31.02(-1.49%)
Jul 14, 2008 2200 2227 2068 2077 0 -90.16(-4.16%)
Jul 11, 2008 2129 2219 2104 2167 0 -15.01(-0.69%)
Jul 10, 2008 2133 2214 2109 2182 0 +50.39(+2.36%)
Jul 09, 2008 2282 2294 2122 2131 0 -158.85(-6.94%)
Jul 08, 2008 2143 2324 2119 2290 0 +140.09(+6.52%)
Jul 07, 2008 2220 2244 2132 2150 0 -58.95(-2.67%)
Jul 04, 2008 2246 2260 2197 2209 0 +0.00(+0.00%)
Jul 03, 2008 2246 2260 2197 2209 0 -17.09(-0.77%)
Jul 02, 2008 2276 2291 2222 2226 0 -36.46(-1.61%)
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.