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, 2019 2820 2833 2775 2794 0 -21.66(-0.77%)
Oct 30, 2019 2806 2845 2749 2816 0 +18.41(+0.66%)
Oct 29, 2019 2798 2828 2781 2797 0 -2.93(-0.10%)
Oct 28, 2019 2809 2821 2783 2800 0 -13.26(-0.47%)
Oct 25, 2019 2812 2830 2787 2813 0 +0.22(+0.01%)
Oct 24, 2019 2819 2830 2782 2813 0 -2.71(-0.10%)
Oct 23, 2019 2806 2835 2780 2816 0 +9.14(+0.33%)
Oct 22, 2019 2794 2820 2770 2807 0 +15.17(+0.54%)
Oct 21, 2019 2756 2795 2752 2792 0 +40.14(+1.46%)
Oct 18, 2019 2734 2760 2717 2752 0 +17.22(+0.63%)
Oct 17, 2019 2727 2749 2718 2734 0 +4.49(+0.16%)
Oct 16, 2019 2725 2744 2707 2730 0 +2.46(+0.09%)
Oct 15, 2019 2717 2736 2701 2727 0 +9.41(+0.35%)
Oct 14, 2019 2719 2726 2689 2718 0 -1.72(-0.06%)
Oct 11, 2019 2709 2752 2698 2720 0 +19.66(+0.73%)
Oct 10, 2019 2698 2716 2683 2700 0 +4.71(+0.17%)
Oct 09, 2019 2711 2720 2684 2695 0 -1.22(-0.05%)
Oct 08, 2019 2715 2725 2684 2696 0 -24.91(-0.92%)
Oct 07, 2019 2716 2738 2707 2721 0 -1.19(-0.04%)
Oct 04, 2019 2714 2733 2697 2723 0 +12.55(+0.46%)
Oct 03, 2019 2708 2735 2684 2710 0 +0.11(+0.00%)
Oct 02, 2019 2728 2741 2690 2710 0 -22.17(-0.81%)
Oct 01, 2019 2776 2789 2712 2732 0 -45.36(-1.63%)
Sep 30, 2019 2797 2810 2771 2777 0 -19.39(-0.69%)
Sep 27, 2019 2789 2808 2769 2797 0 +11.63(+0.42%)
Sep 26, 2019 2763 2791 2750 2785 0 +31.63(+1.15%)
Sep 25, 2019 2744 2774 2735 2754 0 +11.94(+0.44%)
Sep 24, 2019 2760 2772 2723 2742 0 -14.83(-0.54%)
Sep 23, 2019 2734 2777 2720 2756 0 +1.12(+0.04%)
Sep 20, 2019 2758 2789 2745 2755 0 +3.21(+0.12%)
Sep 19, 2019 2767 2778 2746 2752 0 -5.59(-0.20%)
Sep 18, 2019 2764 2776 2732 2758 0 +4.50(+0.16%)
Sep 17, 2019 2753 2768 2723 2753 0 +2.69(+0.10%)
Sep 16, 2019 2736 2758 2718 2751 0 +14.43(+0.53%)
Sep 13, 2019 2766 2790 2722 2736 0 -27.66(-1.00%)
Sep 12, 2019 2791 2798 2733 2764 0 -13.43(-0.48%)
Sep 11, 2019 2774 2800 2736 2777 0 -9.00(-0.32%)
Sep 10, 2019 2751 2813 2729 2786 0 +27.67(+1.00%)
Sep 09, 2019 2702 2766 2680 2759 0 +56.94(+2.11%)
Sep 06, 2019 2682 2712 2676 2702 0 +24.59(+0.92%)
Sep 05, 2019 2676 2693 2649 2677 0 -7.40(-0.28%)
Sep 04, 2019 2673 2696 2662 2684 0 +24.48(+0.92%)
Sep 03, 2019 2627 2664 2620 2660 0 +25.14(+0.95%)
Aug 30, 2019 2635 2648 2619 2635 0 +6.65(+0.25%)
Aug 29, 2019 2614 2638 2603 2628 0 +25.45(+0.98%)
Aug 28, 2019 2589 2612 2581 2603 0 +13.98(+0.54%)
Aug 27, 2019 2624 2634 2586 2589 0 -19.65(-0.75%)
Aug 26, 2019 2609 2620 2583 2608 0 +16.60(+0.64%)
Aug 23, 2019 2630 2649 2584 2592 0 -44.61(-1.69%)
Aug 22, 2019 2620 2647 2604 2636 0 +17.03(+0.65%)
Aug 21, 2019 2638 2650 2604 2619 0 -2.61(-0.10%)
Aug 20, 2019 2663 2670 2619 2622 0 -39.70(-1.49%)
Aug 19, 2019 2654 2674 2639 2662 0 +19.47(+0.74%)
Aug 16, 2019 2625 2656 2613 2642 0 +20.62(+0.79%)
Aug 15, 2019 2632 2657 2605 2622 0 -16.34(-0.62%)
Aug 14, 2019 2667 2679 2622 2638 0 -47.86(-1.78%)
Aug 13, 2019 2673 2703 2660 2686 0 +13.21(+0.49%)
Aug 12, 2019 2682 2696 2653 2673 0 -14.24(-0.53%)
Aug 09, 2019 2688 2705 2661 2687 0 -8.03(-0.30%)
Aug 08, 2019 2661 2704 2641 2695 0 +38.68(+1.46%)
Aug 07, 2019 2630 2680 2603 2656 0 +16.47(+0.62%)
Aug 06, 2019 2636 2669 2618 2640 0 +3.98(+0.15%)
Aug 05, 2019 2688 2699 2602 2636 0 -68.89(-2.55%)
Aug 02, 2019 2691 2723 2672 2705 0 +11.95(+0.44%)
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.