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 (%)
Oct 31, 2016 3135 3170 3105 3162 0 +44.93(+1.44%)
Oct 28, 2016 3137 3166 3099 3117 0 -11.53(-0.37%)
Oct 27, 2016 3210 3214 3111 3129 0 -84.41(-2.63%)
Oct 26, 2016 3277 3284 3186 3213 0 -79.04(-2.40%)
Oct 25, 2016 3292 3308 3271 3292 0 -9.99(-0.30%)
Oct 24, 2016 3319 3343 3283 3302 0 +5.44(+0.16%)
Oct 21, 2016 3285 3311 3271 3297 0 -12.26(-0.37%)
Oct 20, 2016 3332 3342 3283 3309 0 -16.36(-0.49%)
Oct 19, 2016 3319 3337 3287 3326 0 +5.97(+0.18%)
Oct 18, 2016 3332 3348 3309 3320 0 +12.48(+0.38%)
Oct 17, 2016 3306 3333 3294 3307 0 +5.38(+0.16%)
Oct 14, 2016 3327 3346 3293 3302 0 -17.51(-0.53%)
Oct 13, 2016 3288 3333 3279 3319 0 +15.87(+0.48%)
Oct 12, 2016 3270 3312 3260 3303 0 +38.15(+1.17%)
Oct 11, 2016 3295 3313 3252 3265 0 -37.78(-1.14%)
Oct 10, 2016 3288 3322 3281 3303 0 +20.40(+0.62%)
Oct 07, 2016 3286 3290 3264 3283 0 -1.75(-0.05%)
Oct 06, 2016 3270 3313 3229 3284 0 +4.06(+0.12%)
Oct 05, 2016 3354 3373 3263 3280 0 -65.37(-1.95%)
Oct 04, 2016 3394 3403 3321 3346 0 -232.57(-6.50%)
Sep 26, 2016 3558 3593 3547 3578 0 +10.57(+0.30%)
Sep 23, 2016 3546 3583 3513 3568 0 +5.89(+0.17%)
Sep 22, 2016 3534 3575 3523 3562 0 +56.48(+1.61%)
Sep 21, 2016 3469 3512 3419 3505 0 +38.20(+1.10%)
Sep 20, 2016 3497 3504 3463 3467 0 -9.58(-0.28%)
Sep 19, 2016 3464 3488 3452 3477 0 +25.84(+0.75%)
Sep 16, 2016 3431 3458 3414 3451 0 +6.49(+0.19%)
Sep 15, 2016 3427 3453 3409 3444 0 +11.62(+0.34%)
Sep 14, 2016 3432 3460 3413 3433 0 +10.29(+0.30%)
Sep 13, 2016 3499 3505 3417 3422 0 -102.47(-2.91%)
Sep 12, 2016 3466 3543 3457 3525 0 +49.24(+1.42%)
Sep 09, 2016 3577 3581 3464 3476 0 -140.03(-3.87%)
Sep 08, 2016 3633 3643 3603 3616 0 -35.59(-0.97%)
Sep 07, 2016 3627 3657 3610 3651 0 +20.67(+0.57%)
Sep 06, 2016 3611 3636 3582 3631 0 +21.94(+0.61%)
Sep 02, 2016 3609 3609 3609 3609 0 +28.13(+0.79%)
Sep 01, 2016 3587 3602 3554 3581 0 -10.14(-0.28%)
Aug 31, 2016 3583 3610 3561 3591 0 +2.35(+0.07%)
Aug 30, 2016 3600 3607 3553 3588 0 -8.02(-0.22%)
Aug 29, 2016 3567 3608 3560 3596 0 +38.86(+1.09%)
Aug 26, 2016 3599 3627 3536 3558 0 -32.51(-0.91%)
Aug 25, 2016 3572 3622 3564 3590 0 +21.33(+0.60%)
Aug 24, 2016 3569 3587 3532 3569 0 +2.31(+0.06%)
Aug 23, 2016 3586 3595 3562 3566 0 -3.24(-0.09%)
Aug 22, 2016 3556 3580 3535 3570 0 +17.30(+0.49%)
Aug 19, 2016 3586 3599 3537 3552 0 -43.66(-1.21%)
Aug 18, 2016 3592 3609 3573 3596 0 +1.82(+0.05%)
Aug 17, 2016 3569 3602 3539 3594 0 +27.54(+0.77%)
Aug 16, 2016 3611 3618 3552 3567 0 -54.75(-1.51%)
Aug 15, 2016 3631 3646 3607 3621 0 -4.60(-0.13%)
Aug 12, 2016 3615 3657 3606 3626 0 +13.64(+0.38%)
Aug 11, 2016 3673 3677 3589 3612 0 -62.51(-1.70%)
Aug 10, 2016 3691 3710 3661 3675 0 -13.99(-0.38%)
Aug 09, 2016 3673 3698 3633 3689 0 +9.84(+0.27%)
Aug 08, 2016 3680 3708 3660 3679 0 -0.42(-0.01%)
Aug 05, 2016 3687 3702 3657 3679 0 +0.14(+0.00%)
Aug 04, 2016 3704 3715 3669 3679 0 -20.42(-0.55%)
Aug 03, 2016 3717 3725 3672 3700 0 -22.09(-0.59%)
Aug 02, 2016 3775 3792 3709 3722 0 -68.70(-1.81%)
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.