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, 2014 3118 3143 3084 3131 0 +40.27(+1.30%)
Oct 30, 2014 3056 3091 3041 3091 0 +13.90(+0.45%)
Oct 28, 2014 3057 3081 3040 3077 0 +21.73(+0.71%)
Oct 27, 2014 3033 3055 3030 3055 0 +20.64(+0.68%)
Oct 24, 2014 3038 3054 3015 3035 0 +0.25(+0.01%)
Oct 23, 2014 3023 3041 3003 3034 0 +22.01(+0.73%)
Oct 21, 2014 2983 3014 2969 3012 0 +31.50(+1.06%)
Oct 20, 2014 2941 2982 2934 2981 0 +41.37(+1.41%)
Oct 17, 2014 2946 2956 2919 2940 0 +11.73(+0.40%)
Oct 16, 2014 2897 2939 2882 2928 0 +6.78(+0.23%)
Oct 15, 2014 2936 2962 2897 2921 0 -29.76(-1.01%)
Oct 14, 2014 2914 2975 2904 2951 0 +50.25(+1.73%)
Oct 13, 2014 2901 2936 2897 2900 0 -4.80(-0.17%)
Oct 10, 2014 2912 2950 2897 2905 0 -1.35(-0.05%)
Oct 09, 2014 2902 2943 2891 2907 0 +3.85(+0.13%)
Oct 08, 2014 2841 2906 2835 2903 0 +65.79(+2.32%)
Oct 07, 2014 2854 2869 2835 2837 0 -26.65(-0.93%)
Oct 06, 2014 2861 2883 2851 2864 0 +6.32(+0.22%)
Oct 03, 2014 2850 2865 2831 2857 0 +17.76(+0.63%)
Oct 02, 2014 2840 2859 2817 2840 0 -4.10(-0.14%)
Oct 01, 2014 2838 2865 2827 2844 0 +0.81(+0.03%)
Sep 30, 2014 2857 2864 2828 2843 0 -11.81(-0.41%)
Sep 29, 2014 2844 2857 2823 2855 0 -4.18(-0.15%)
Sep 26, 2014 2822 2865 2811 2859 0 +34.34(+1.22%)
Sep 25, 2014 2840 2850 2816 2825 0 -75.70(-2.61%)
Sep 19, 2014 2909 2922 2891 2900 0 -1.31(-0.05%)
Sep 18, 2014 2930 2935 2892 2902 0 -22.87(-0.78%)
Sep 17, 2014 2927 2959 2911 2924 0 -0.20(-0.01%)
Sep 16, 2014 2894 2939 2889 2925 0 +41.71(+1.45%)
Sep 15, 2014 2888 2906 2868 2883 0 -3.93(-0.14%)
Sep 12, 2014 2964 2968 2869 2887 0 -85.29(-2.87%)
Sep 11, 2014 2967 2988 2956 2972 0 +315.82(+11.89%)
Sep 10, 2014 2679 2687 2651 2656 0 -33.76(-1.25%)
Sep 09, 2014 2693 2704 2680 2690 0 -10.16(-0.38%)
Sep 08, 2014 2701 2714 2691 2700 0 -8.67(-0.32%)
Sep 05, 2014 2677 2712 2674 2709 0 +30.11(+1.12%)
Sep 04, 2014 2682 2703 2670 2679 0 -8.24(-0.31%)
Sep 03, 2014 2683 2703 2675 2687 0 +5.90(+0.22%)
Sep 02, 2014 2677 2690 2669 2681 0 +4.85(+0.18%)
Sep 01, 2014 0.0433 2676 2676 2676 0 -0.01(-0.00%)
Aug 29, 2014 2664 2681 2658 2676 0 +15.54(+0.58%)
Aug 28, 2014 2657 2671 2652 2661 0 -6.82(-0.26%)
Aug 27, 2014 2665 2676 2656 2668 0 +2.62(+0.10%)
Aug 26, 2014 2658 2678 2654 2665 0 +5.05(+0.19%)
Aug 25, 2014 2673 2680 2651 2660 0 -7.40(-0.28%)
Aug 22, 2014 2683 2691 2660 2667 0 -21.96(-0.82%)
Aug 21, 2014 2694 2708 2685 2689 0 -4.63(-0.17%)
Aug 20, 2014 2676 2701 2665 2694 0 +9.44(+0.35%)
Aug 19, 2014 2677 2692 2669 2684 0 +6.21(+0.23%)
Aug 18, 2014 2662 2681 2656 2678 0 +20.61(+0.78%)
Aug 15, 2014 2666 2676 2645 2658 0 -1.24(-0.05%)
Aug 14, 2014 2666 2675 2648 2659 0 -5.56(-0.21%)
Aug 13, 2014 2628 2667 2631 2664 0 +31.65(+1.20%)
Aug 12, 2014 2635 2649 2626 2633 0 -6.95(-0.26%)
Aug 11, 2014 2621 2651 2617 2640 0 +21.87(+0.84%)
Aug 08, 2014 2609 2626 2595 2618 0 +14.25(+0.55%)
Aug 07, 2014 2603 2623 2593 2604 0 +1.49(+0.06%)
Aug 06, 2014 2603 2621 2593 2602 0 -8.84(-0.34%)
Aug 05, 2014 2623 2640 2603 2611 0 -24.59(-0.93%)
Aug 04, 2014 2624 2644 2608 2636 0 +12.64(+0.48%)
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.