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 (%)
Aug 31, 2010 1672 1715 1673 1704 0 +12.36(+0.73%)
Aug 30, 2010 1668 1720 1688 1692 0 -6.35(-0.37%)
Aug 27, 2010 1666 1710 1653 1698 0 +14.36(+0.85%)
Aug 26, 2010 1666 1710 1670 1684 0 -5.68(-0.34%)
Aug 25, 2010 1614 1697 1643 1690 0 +30.14(+1.82%)
Aug 24, 2010 1613 1678 1631 1660 0 +7.56(+0.46%)
Aug 23, 2010 1635 1680 1648 1652 0 -8.94(-0.54%)
Aug 20, 2010 1627 1672 1646 1661 0 -22.85(-1.36%)
Aug 19, 2010 1693 1728 1674 1684 0 -47.55(-2.75%)
Aug 18, 2010 1702 1746 1714 1731 0 +0.75(+0.04%)
Aug 17, 2010 1677 1746 1694 1731 0 +41.52(+2.46%)
Aug 16, 2010 1644 1705 1665 1689 0 +4.58(+0.27%)
Aug 13, 2010 1653 1709 1676 1684 0 -6.76(-0.40%)
Aug 12, 2010 1655 1715 1678 1691 0 -20.11(-1.18%)
Aug 11, 2010 1690 1743 1699 1711 0 -45.18(-2.57%)
Aug 10, 2010 1731 1779 1736 1757 0 -25.94(-1.46%)
Aug 09, 2010 1743 1789 1757 1782 0 +19.36(+1.10%)
Aug 06, 2010 1731 1772 1731 1763 0 -5.72(-0.32%)
Aug 05, 2010 1743 1796 1758 1769 0 -20.10(-1.12%)
Aug 04, 2010 1748 1797 1763 1789 0 +15.56(+0.88%)
Aug 03, 2010 1750 1796 1759 1773 0 -18.69(-1.04%)
Aug 02, 2010 1726 1799 1743 1792 0 +66.74(+3.87%)
Jul 30, 2010 1725 1737 1684 1725 0 +10.61(+0.62%)
Jul 29, 2010 1707 1750 1697 1715 0 -10.89(-0.63%)
Jul 28, 2010 1693 1750 1706 1726 0 -0.36(-0.02%)
Jul 27, 2010 1696 1751 1701 1726 0 -1.53(-0.09%)
Jul 26, 2010 1653 1734 1671 1727 0 +43.21(+2.57%)
Jul 23, 2010 1622 1687 1631 1684 0 +22.52(+1.36%)
Jul 22, 2010 1586 1673 1611 1662 0 +68.34(+4.29%)
Jul 21, 2010 1617 1650 1586 1593 0 -37.26(-2.28%)
Jul 20, 2010 1573 1635 1566 1631 0 +28.33(+1.77%)
Jul 19, 2010 1557 1611 1560 1602 0 +20.35(+1.29%)
Jul 16, 2010 1551 1627 1571 1582 0 -48.26(-2.96%)
Jul 15, 2010 1640 1647 1599 1630 0 -8.80(-0.54%)
Jul 14, 2010 1636 1657 1615 1639 0 -9.28(-0.56%)
Jul 13, 2010 1635 1657 1620 1648 0 +40.84(+2.54%)
Jul 12, 2010 1571 1617 1580 1608 0 +1.31(+0.08%)
Jul 09, 2010 1575 1609 1572 1606 0 +23.40(+1.48%)
Jul 08, 2010 1557 1601 1553 1583 0 +14.15(+0.90%)
Jul 07, 2010 1468 1570 1492 1569 0 +77.28(+5.18%)
Jul 06, 2010 1461 1574 1477 1491 0 -40.00(-2.61%)
Jul 02, 2010 1501 1582 1522 1531 0 -32.80(-2.10%)
Jul 01, 2010 1543 1585 1523 1564 0 -5.11(-0.33%)
Jun 30, 2010 1579 1620 1563 1569 0 -16.20(-1.02%)
Jun 29, 2010 1586 1637 1573 1585 0 -94.68(-5.64%)
Jun 25, 2010 1674 1690 1631 1680 0 +47.95(+2.94%)
Jun 24, 2010 1649 1675 1626 1632 0 -39.41(-2.36%)
Jun 23, 2010 1662 1694 1639 1672 0 +4.86(+0.29%)
Jun 22, 2010 1714 1740 1663 1667 0 -58.30(-3.38%)
Jun 21, 2010 1754 1773 1717 1725 0 -8.41(-0.49%)
Jun 18, 2010 1730 1752 1716 1733 0 -0.30(-0.02%)
Jun 17, 2010 1732 1750 1712 1734 0 -1.39(-0.08%)
Jun 16, 2010 1735 1756 1720 1735 0 -18.40(-1.05%)
Jun 15, 2010 1722 1758 1704 1754 0 +43.51(+2.54%)
Jun 14, 2010 1700 1730 1686 1710 0 +23.14(+1.37%)
Jun 11, 2010 1643 1691 1637 1687 0 +21.53(+1.29%)
Jun 10, 2010 1632 1671 1612 1665 0 +69.64(+4.36%)
Jun 09, 2010 1603 1644 1584 1596 0 +7.86(+0.50%)
Jun 08, 2010 1571 1598 1530 1588 0 +22.15(+1.41%)
Jun 07, 2010 1581 1617 1560 1566 0 -10.19(-0.65%)
Jun 04, 2010 1571 1658 1569 1576 0 -101.42(-6.05%)
Jun 03, 2010 1681 1697 1657 1677 0 -7.30(-0.43%)
Jun 02, 2010 1662 1688 1629 1685 0 +35.84(+2.17%)
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.