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 (%)
Dec 30, 2016 3185 3185 3185 3185 0 +45.87(+1.46%)
Dec 29, 2016 3115 3152 3095 3139 0 +27.06(+0.87%)
Dec 28, 2016 3141 3145 3093 3112 0 -25.75(-0.82%)
Dec 27, 2016 3134 3155 3119 3138 0 +4.34(+0.14%)
Dec 23, 2016 3134 3134 3134 3134 0 -3.19(-0.10%)
Dec 22, 2016 3154 3167 3108 3137 0 -26.43(-0.84%)
Dec 21, 2016 3232 3257 3159 3163 0 -64.97(-2.01%)
Dec 20, 2016 3220 3247 3200 3228 0 +6.80(+0.21%)
Dec 19, 2016 3217 3246 3198 3221 0 +26.15(+0.82%)
Dec 16, 2016 3173 3226 3160 3195 0 +45.93(+1.46%)
Dec 15, 2016 3173 3202 3138 3149 0 -25.15(-0.79%)
Dec 14, 2016 3256 3269 3166 3175 0 -84.07(-2.58%)
Dec 13, 2016 3270 3285 3216 3259 0 -1.54(-0.05%)
Dec 12, 2016 3216 3269 3208 3260 0 +34.99(+1.08%)
Dec 09, 2016 3230 3261 3210 3225 0 -5.72(-0.18%)
Dec 08, 2016 3201 3247 3172 3231 0 +9.23(+0.29%)
Dec 07, 2016 3175 3229 3169 3222 0 +56.04(+1.77%)
Dec 06, 2016 3160 3190 3139 3166 0 +11.07(+0.35%)
Dec 05, 2016 3134 3159 3108 3155 0 +25.40(+0.81%)
Dec 02, 2016 3100 3155 3090 3129 0 +41.40(+1.34%)
Dec 01, 2016 3122 3136 3069 3088 0 -47.02(-1.50%)
Nov 30, 2016 3150 3171 3112 3135 0 -43.65(-1.37%)
Nov 29, 2016 3162 3210 3152 3178 0 +17.93(+0.57%)
Nov 28, 2016 3148 3193 3136 3160 0 +4.99(+0.16%)
Nov 25, 2016 3154 3183 3136 3155 0 +11.45(+0.36%)
Nov 23, 2016 3144 3144 3144 3144 0 -6.09(-0.19%)
Nov 22, 2016 3118 3158 3107 3150 0 +44.38(+1.43%)
Nov 21, 2016 3126 3156 3097 3106 0 -10.42(-0.33%)
Nov 18, 2016 3119 3141 3094 3116 0 -1.69(-0.05%)
Nov 17, 2016 3146 3172 3106 3118 0 -30.28(-0.96%)
Nov 16, 2016 3170 3184 3122 3148 0 -20.91(-0.66%)
Nov 15, 2016 3198 3248 3141 3169 0 -24.24(-0.76%)
Nov 14, 2016 3109 3208 3084 3193 0 +75.14(+2.41%)
Nov 11, 2016 3093 3164 3088 3118 0 +25.76(+0.83%)
Nov 10, 2016 3081 3146 2999 3092 0 +14.06(+0.46%)
Nov 09, 2016 3058 3105 2987 3078 0 -39.17(-1.26%)
Nov 08, 2016 3103 3130 3081 3117 0 +13.12(+0.42%)
Nov 07, 2016 3098 3124 3074 3104 0 +51.07(+1.67%)
Nov 04, 2016 3038 3064 3014 3053 0 +22.98(+0.76%)
Nov 03, 2016 3038 3060 3009 3030 0 -10.65(-0.35%)
Nov 02, 2016 3099 3112 3038 3041 0 -58.91(-1.90%)
Nov 01, 2016 3153 3164 3079 3100 0 -62.54(-1.98%)
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%)
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.