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 26, 2010 1537 1555 1520 1536 0 -2.29(-0.15%)
Feb 25, 2010 1509 1542 1496 1538 0 +10.24(+0.67%)
Feb 24, 2010 1515 1537 1503 1528 0 +15.52(+1.03%)
Feb 23, 2010 1514 1530 1500 1513 0 -11.07(-0.73%)
Feb 22, 2010 1521 1536 1507 1524 0 +7.14(+0.47%)
Feb 19, 2010 1505 1527 1494 1517 0 +5.34(+0.35%)
Feb 18, 2010 1482 1520 1475 1511 0 +24.33(+1.64%)
Feb 17, 2010 1475 1499 1464 1487 0 +16.43(+1.12%)
Feb 16, 2010 1434 1474 1432 1471 0 +45.16(+3.17%)
Feb 15, 2010 0.0581 1425 1425 1425 0 -0.01(-0.00%)
Feb 12, 2010 1391 1429 1382 1425 0 +17.25(+1.23%)
Feb 11, 2010 1389 1414 1372 1408 0 +17.91(+1.29%)
Feb 10, 2010 1397 1419 1372 1390 0 -9.87(-0.70%)
Feb 09, 2010 1420 1429 1384 1400 0 -4.11(-0.29%)
Feb 08, 2010 1435 1448 1395 1404 0 -33.37(-2.32%)
Feb 05, 2010 1405 1447 1388 1438 0 +39.71(+2.84%)
Feb 04, 2010 1439 1448 1394 1398 0 -51.62(-3.56%)
Feb 03, 2010 1470 1476 1438 1449 0 -28.73(-1.94%)
Feb 02, 2010 1464 1486 1444 1478 0 +23.10(+1.59%)
Feb 01, 2010 1444 1466 1436 1455 0 +21.61(+1.51%)
Jan 29, 2010 1446 1465 1421 1433 0 -5.73(-0.40%)
Jan 28, 2010 1461 1464 1424 1439 0 -14.88(-1.02%)
Jan 27, 2010 1437 1460 1416 1454 0 +13.53(+0.94%)
Jan 26, 2010 1444 1467 1429 1441 0 -13.71(-0.94%)
Jan 25, 2010 1460 1471 1423 1454 0 +12.58(+0.87%)
Jan 22, 2010 1475 1495 1435 1442 0 -34.58(-2.34%)
Jan 21, 2010 1527 1538 1472 1476 0 -47.67(-3.13%)
Jan 20, 2010 1533 1545 1506 1524 0 -25.51(-1.65%)
Jan 19, 2010 1514 1556 1507 1549 0 +34.56(+2.28%)
Jan 18, 2010 0.0711 1515 1515 1515 0 -0.01(-0.00%)
Jan 15, 2010 1526 1536 1505 1515 0 -15.46(-1.01%)
Jan 14, 2010 1526 1543 1510 1530 0 -3.15(-0.21%)
Jan 13, 2010 1504 1544 1497 1534 0 +32.50(+2.17%)
Jan 12, 2010 1512 1528 1488 1501 0 -26.50(-1.73%)
Jan 11, 2010 1530 1543 1513 1528 0 +10.58(+0.70%)
Jan 08, 2010 1523 1537 1495 1517 0 -15.51(-1.01%)
Jan 07, 2010 1508 1545 1488 1532 0 +23.12(+1.53%)
Jan 06, 2010 1516 1536 1497 1509 0 -8.07(-0.53%)
Jan 05, 2010 1519 1531 1491 1517 0 -3.09(-0.20%)
Jan 04, 2010 1543 1561 1507 1520 0 -8.90(-0.58%)
Dec 31, 2009 1529 1529 1529 0 -27.08(-1.74%)
Dec 30, 2009 1552 1562 1533 1556 0 -2.93(-0.19%)
Dec 29, 2009 1586 1597 1553 1559 0 -22.89(-1.45%)
Dec 28, 2009 1578 1605 1568 1582 0 +7.84(+0.50%)
Dec 24, 2009 1555 1578 1550 1574 0 +23.56(+1.52%)
Dec 23, 2009 1530 1573 1523 1551 0 +23.24(+1.52%)
Dec 22, 2009 1514 1534 1505 1528 0 +11.74(+0.77%)
Dec 21, 2009 1500 1523 1492 1516 0 +20.37(+1.36%)
Dec 18, 2009 1486 1504 1464 1496 0 +14.06(+0.95%)
Dec 17, 2009 1477 1494 1463 1481 0 -10.74(-0.72%)
Dec 16, 2009 1491 1508 1477 1492 0 +7.59(+0.51%)
Dec 15, 2009 1492 1503 1475 1485 0 -18.82(-1.25%)
Dec 14, 2009 1488 1508 1484 1503 0 +28.44(+1.93%)
Dec 11, 2009 1457 1479 1445 1475 0 +24.49(+1.69%)
Dec 10, 2009 1460 1469 1437 1451 0 -2.16(-0.15%)
Dec 09, 2009 1455 1471 1437 1453 0 +0.59(+0.04%)
Dec 08, 2009 1444 1478 1432 1452 0 -3.82(-0.26%)
Dec 07, 2009 1481 1494 1443 1456 0 -31.91(-2.14%)
Dec 04, 2009 1470 1506 1452 1488 0 +41.47(+2.87%)
Dec 03, 2009 1456 1494 1437 1446 0 -14.35(-0.98%)
Dec 02, 2009 1431 1472 1422 1461 0 +25.34(+1.77%)
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.