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 31, 2017 3015 3048 3007 3035 0 +21.34(+0.71%)
Mar 30, 2017 2999 3023 2973 3013 0 +6.74(+0.22%)
Mar 29, 2017 2992 3015 2975 3007 0 +8.85(+0.30%)
Mar 28, 2017 2981 3004 2950 2998 0 +14.78(+0.50%)
Mar 27, 2017 3003 3033 2969 2983 0 -33.19(-1.10%)
Mar 24, 2017 3022 3041 2999 3016 0 -2.66(-0.09%)
Mar 23, 2017 2987 3052 2982 3019 0 +31.50(+1.05%)
Mar 22, 2017 3030 3035 2955 2987 0 -41.29(-1.36%)
Mar 21, 2017 3042 3059 3008 3029 0 -4.87(-0.16%)
Mar 20, 2017 3046 3057 3021 3034 0 -10.53(-0.35%)
Mar 17, 2017 3039 3062 3012 3044 0 +5.78(+0.19%)
Mar 16, 2017 3045 3062 3029 3038 0 -9.52(-0.31%)
Mar 15, 2017 2992 3077 2986 3048 0 +66.90(+2.24%)
Mar 14, 2017 2974 3004 2955 2981 0 -2.52(-0.08%)
Mar 13, 2017 2986 3004 2958 2984 0 +7.72(+0.26%)
Mar 10, 2017 2994 3030 2956 2976 0 -12.78(-0.43%)
Mar 09, 2017 3055 3068 2981 2989 0 -67.35(-2.20%)
Mar 08, 2017 3100 3107 3045 3056 0 -60.74(-1.95%)
Mar 07, 2017 3136 3147 3100 3117 0 -23.96(-0.76%)
Mar 06, 2017 3151 3165 3120 3141 0 -21.55(-0.68%)
Mar 03, 2017 3183 3192 3130 3162 0 -19.68(-0.62%)
Mar 02, 2017 3201 3214 3161 3182 0 -22.75(-0.71%)
Mar 01, 2017 3226 3244 3187 3205 0 -25.47(-0.79%)
Feb 28, 2017 3255 3265 3211 3230 0 -40.11(-1.23%)
Feb 27, 2017 3252 3289 3238 3270 0 +23.65(+0.73%)
Feb 24, 2017 3246 3257 3207 3247 0 -3.88(-0.12%)
Feb 23, 2017 3245 3266 3219 3250 0 +14.24(+0.44%)
Feb 22, 2017 3250 3266 3212 3236 0 -15.86(-0.49%)
Feb 21, 2017 3203 3260 3193 3252 0 +50.64(+1.58%)
Feb 17, 2017 3201 3201 3201 3201 0 +11.49(+0.36%)
Feb 16, 2017 3177 3214 3168 3190 0 +13.29(+0.42%)
Feb 15, 2017 3190 3202 3144 3177 0 -26.43(-0.83%)
Feb 14, 2017 3204 3228 3170 3203 0 -9.92(-0.31%)
Feb 13, 2017 3225 3240 3190 3213 0 -4.19(-0.13%)
Feb 10, 2017 3187 3227 3181 3217 0 +18.16(+0.57%)
Feb 09, 2017 3181 3212 3173 3199 0 +22.10(+0.70%)
Feb 08, 2017 3158 3192 3146 3177 0 +20.52(+0.65%)
Feb 07, 2017 3183 3209 3145 3156 0 -30.89(-0.97%)
Feb 06, 2017 3204 3219 3175 3187 0 -22.75(-0.71%)
Feb 03, 2017 3211 3226 3182 3210 0 +23.71(+0.74%)
Feb 02, 2017 3157 3198 3149 3186 0 +31.11(+0.99%)
Feb 01, 2017 3212 3230 3146 3155 0 -49.01(-1.53%)
Jan 31, 2017 3165 3224 3159 3204 0 +46.98(+1.49%)
Jan 30, 2017 3172 3185 3136 3157 0 -18.14(-0.57%)
Jan 27, 2017 3222 3226 3157 3175 0 -36.11(-1.12%)
Jan 26, 2017 3220 3238 3202 3211 0 -4.28(-0.13%)
Jan 25, 2017 3242 3251 3204 3216 0 -25.35(-0.78%)
Jan 24, 2017 3252 3269 3225 3241 0 -9.54(-0.29%)
Jan 23, 2017 3218 3260 3208 3251 0 +29.13(+0.90%)
Jan 20, 2017 3191 3228 3172 3222 0 +28.59(+0.90%)
Jan 19, 2017 3232 3240 3183 3193 0 -54.23(-1.67%)
Jan 18, 2017 3231 3263 3216 3247 0 +13.44(+0.42%)
Jan 17, 2017 3213 3247 3204 3234 0 +26.23(+0.82%)
Jan 13, 2017 3207 3207 3207 3207 0 +0.01(+0.00%)
Jan 12, 2017 3183 3214 3162 3207 0 +21.23(+0.67%)
Jan 11, 2017 3207 3229 3178 3186 0 -25.65(-0.80%)
Jan 10, 2017 3241 3251 3204 3212 0 -36.60(-1.13%)
Jan 09, 2017 3287 3300 3239 3248 0 -40.69(-1.24%)
Jan 06, 2017 3268 3314 3247 3289 0 +8.84(+0.27%)
Jan 05, 2017 3230 3291 3190 3280 0 +5.23(+0.16%)
Jan 04, 2017 3231 3281 3216 3275 0 +52.21(+1.62%)
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.