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 (%)
Mar 29, 2018 2534 2534 2534 2534 0 -19.80(-0.78%)
Mar 28, 2018 2489 2564 2486 2554 0 +75.30(+3.04%)
Mar 27, 2018 2479 2511 2427 2478 0 -15.99(-0.64%)
Mar 26, 2018 2486 2501 2460 2494 0 +27.18(+1.10%)
Mar 23, 2018 2505 2522 2459 2467 0 -34.30(-1.37%)
Mar 22, 2018 2509 2548 2494 2501 0 -14.45(-0.57%)
Mar 21, 2018 2527 2540 2497 2516 0 -9.50(-0.38%)
Mar 20, 2018 2546 2565 2510 2525 0 -17.36(-0.68%)
Mar 19, 2018 2570 2572 2522 2543 0 -28.63(-1.11%)
Mar 16, 2018 2555 2583 2542 2571 0 +15.18(+0.59%)
Mar 15, 2018 2577 2586 2539 2556 0 -18.33(-0.71%)
Mar 14, 2018 2575 2592 2553 2574 0 +4.50(+0.18%)
Mar 13, 2018 2571 2595 2551 2570 0 +4.93(+0.19%)
Mar 12, 2018 2556 2579 2544 2565 0 +8.12(+0.32%)
Mar 09, 2018 2560 2570 2514 2557 0 -1.45(-0.06%)
Mar 08, 2018 2568 2579 2543 2558 0 -5.24(-0.20%)
Mar 07, 2018 2563 2567 2547 2564 0 -4.06(-0.16%)
Mar 06, 2018 2555 2577 2533 2568 0 +8.13(+0.32%)
Mar 05, 2018 2523 2582 2520 2559 0 +19.32(+0.76%)
Mar 02, 2018 2524 2546 2495 2540 0 +7.59(+0.30%)
Mar 01, 2018 2512 2568 2497 2533 0 +16.43(+0.65%)
Feb 28, 2018 2526 2558 2507 2516 0 +1.74(+0.07%)
Feb 27, 2018 2602 2618 2512 2514 0 -78.76(-3.04%)
Feb 26, 2018 2576 2598 2556 2593 0 +26.54(+1.03%)
Feb 23, 2018 2537 2570 2519 2567 0 +39.24(+1.55%)
Feb 22, 2018 2510 2555 2488 2527 0 +39.98(+1.61%)
Feb 21, 2018 2543 2559 2485 2487 0 -61.08(-2.40%)
Feb 20, 2018 2562 2593 2543 2548 0 -17.49(-0.68%)
Feb 16, 2018 2566 2566 2566 2566 0 +19.34(+0.76%)
Feb 15, 2018 2521 2559 2511 2547 0 +35.17(+1.40%)
Feb 14, 2018 2514 2535 2463 2511 0 -20.66(-0.82%)
Feb 13, 2018 2519 2545 2493 2532 0 -1.92(-0.08%)
Feb 12, 2018 2540 2554 2454 2534 0 +0.09(+0.00%)
Feb 09, 2018 2486 2556 2449 2534 0 +61.96(+2.51%)
Feb 08, 2018 2527 2560 2471 2472 0 -62.77(-2.48%)
Feb 07, 2018 2549 2581 2528 2535 0 -16.51(-0.65%)
Feb 06, 2018 2521 2570 2485 2551 0 -32.57(-1.26%)
Feb 05, 2018 2600 2625 2544 2584 0 -28.36(-1.09%)
Feb 02, 2018 2634 2653 2594 2612 0 -38.54(-1.45%)
Feb 01, 2018 2715 2733 2643 2651 0 -64.18(-2.36%)
Jan 31, 2018 2675 2724 2656 2715 0 +30.24(+1.13%)
Jan 30, 2018 2703 2715 2672 2685 0 -27.25(-1.00%)
Jan 29, 2018 2730 2738 2688 2712 0 -22.04(-0.81%)
Jan 26, 2018 2752 2763 2715 2734 0 -10.71(-0.39%)
Jan 25, 2018 2757 2772 2718 2745 0 -17.67(-0.64%)
Jan 24, 2018 2781 2791 2742 2762 0 -19.38(-0.70%)
Jan 23, 2018 2775 2806 2759 2782 0 +20.07(+0.73%)
Jan 22, 2018 2725 2771 2718 2762 0 +38.33(+1.41%)
Jan 19, 2018 2716 2733 2693 2723 0 +11.99(+0.44%)
Jan 18, 2018 2737 2747 2699 2711 0 -33.19(-1.21%)
Jan 17, 2018 2729 2757 2710 2745 0 +27.72(+1.02%)
Jan 16, 2018 2741 2767 2714 2717 0 -15.10(-0.55%)
Jan 12, 2018 2732 2732 2732 2732 0 -8.93(-0.33%)
Jan 11, 2018 2747 2760 2728 2741 0 +0.29(+0.01%)
Jan 10, 2018 2751 2760 2716 2741 0 -26.38(-0.95%)
Jan 09, 2018 2823 2831 2763 2767 0 -60.05(-2.12%)
Jan 08, 2018 2823 2842 2806 2827 0 +8.56(+0.30%)
Jan 05, 2018 2809 2826 2793 2818 0 +17.16(+0.61%)
Jan 04, 2018 2872 2876 2799 2801 0 -73.82(-2.57%)
Jan 03, 2018 2889 2900 2858 2875 0 -16.59(-0.57%)
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.