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 27, 2009 768.71 807.53 755.73 773.25 0 -17.43(-2.20%)
Feb 26, 2009 839.45 866.57 782.99 790.68 0 -37.56(-4.54%)
Feb 25, 2009 835.83 872.07 786.31 828.25 0 -19.17(-2.26%)
Feb 24, 2009 791.69 858.06 766.54 847.41 0 +62.99(+8.03%)
Feb 23, 2009 872.21 880.35 779.26 784.42 0 -76.83(-8.92%)
Feb 20, 2009 782.88 873.03 766.58 861.25 0 +47.70(+5.86%)
Feb 19, 2009 861.97 882.18 803.56 813.55 0 -34.52(-4.07%)
Feb 18, 2009 853.60 868.52 805.67 848.07 0 +10.15(+1.21%)
Feb 17, 2009 875.90 891.34 826.52 837.92 0 -71.64(-7.88%)
Feb 16, 2009 967.19 979.92 902.94 909.57 0 +0.00(+0.00%)
Feb 13, 2009 967.19 979.92 902.94 909.57 0 -69.60(-7.11%)
Feb 12, 2009 970.76 994.44 904.97 979.16 0 -16.50(-1.66%)
Feb 11, 2009 986.93 1013 940.24 995.67 0 +18.55(+1.90%)
Feb 10, 2009 1062 1082 966.67 977.11 0 -105.40(-9.74%)
Feb 09, 2009 1060 1091 1035 1083 0 +15.35(+1.44%)
Feb 06, 2009 998.55 1078 986.88 1067 0 +73.86(+7.44%)
Feb 05, 2009 987.96 1039 945.41 993.30 0 -18.66(-1.84%)
Feb 04, 2009 1032 1066 1004 1012 0 -17.16(-1.67%)
Feb 03, 2009 1051 1060 1006 1029 0 -19.63(-1.87%)
Feb 02, 2009 1015 1057 987.40 1049 0 +17.03(+1.65%)
Jan 30, 2009 1095 1115 1006 1032 0 -45.07(-4.19%)
Jan 29, 2009 1144 1166 1068 1077 0 -99.66(-8.47%)
Jan 28, 2009 1110 1186 1093 1176 0 +102.24(+9.52%)
Jan 27, 2009 1074 1104 1046 1074 0 +11.59(+1.09%)
Jan 26, 2009 1081 1110 1036 1063 0 -10.08(-0.94%)
Jan 23, 2009 1007 1086 988.80 1073 0 +29.91(+2.87%)
Jan 22, 2009 1068 1103 1017 1043 0 -62.77(-5.68%)
Jan 21, 2009 1023 1112 979.97 1106 0 +111.44(+11.21%)
Jan 20, 2009 1103 1110 986.36 994.12 0 -127.06(-11.33%)
Jan 19, 2009 1107 1137 1047 1121 0 +0.00(+0.00%)
Jan 16, 2009 1107 1137 1047 1121 0 +39.12(+3.62%)
Jan 15, 2009 1051 1121 988.29 1082 0 +23.98(+2.27%)
Jan 14, 2009 1086 1103 1040 1058 0 -65.65(-5.84%)
Jan 13, 2009 1084 1144 1066 1124 0 +38.83(+3.58%)
Jan 12, 2009 1165 1173 1065 1085 0 -83.81(-7.17%)
Jan 09, 2009 1242 1257 1160 1169 0 -75.94(-6.10%)
Jan 08, 2009 1232 1266 1202 1245 0 -9.74(-0.78%)
Jan 07, 2009 1279 1311 1236 1254 0 -50.30(-3.86%)
Jan 06, 2009 1238 1325 1197 1305 0 +86.99(+7.14%)
Jan 05, 2009 1229 1265 1193 1218 0 -18.22(-1.47%)
Jan 02, 2009 1275 1292 1219 1236 0 -35.74(-2.81%)
Jan 01, 2009 1225 1288 1204 1272 0 +0.00(+0.00%)
Dec 31, 2008 1225 1288 1204 1272 0 +51.25(+4.20%)
Dec 30, 2008 1187 1230 1166 1220 0 +42.62(+3.62%)
Dec 29, 2008 1248 1253 1152 1178 0 -78.50(-6.25%)
Dec 26, 2008 1256 1276 1208 1256 0 +7.36(+0.59%)
Dec 25, 2008 1257 1271 1221 1249 0 +0.00(+0.00%)
Dec 24, 2008 1257 1271 1221 1249 0 -6.47(-0.52%)
Dec 23, 2008 1254 1296 1221 1255 0 +2.18(+0.17%)
Dec 22, 2008 1289 1308 1190 1253 0 -33.37(-2.59%)
Dec 19, 2008 1237 1305 1199 1287 0 +75.60(+6.24%)
Dec 18, 2008 1326 1359 1190 1211 0 -111.22(-8.41%)
Dec 17, 2008 1269 1386 1228 1322 0 +21.41(+1.65%)
Dec 16, 2008 1162 1309 1134 1301 0 +163.91(+14.42%)
Dec 15, 2008 1185 1207 1090 1137 0 -45.13(-3.82%)
Dec 12, 2008 1048 1193 1025 1182 0 +111.09(+10.37%)
Dec 11, 2008 1229 1250 1047 1071 0 -187.29(-14.89%)
Dec 10, 2008 1179 1277 1161 1258 0 +94.33(+8.10%)
Dec 09, 2008 1255 1283 1140 1164 0 -114.68(-8.97%)
Dec 08, 2008 1181 1287 1157 1279 0 +128.29(+11.15%)
Dec 05, 2008 1020 1163 996.45 1150 0 +113.72(+10.97%)
Dec 04, 2008 1030 1134 996.72 1037 0 -20.89(-1.98%)
Dec 03, 2008 968.97 1070 931.04 1057 0 +58.97(+5.91%)
Dec 02, 2008 903.67 1016 883.43 998.48 0 +123.37(+14.10%)
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.