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 (%)
May 31, 2016 3291 3300 3253 3282 0 +0.30(+0.01%)
May 27, 2016 3281 3281 3281 3281 0 +12.81(+0.39%)
May 26, 2016 3255 3283 3238 3269 0 +14.71(+0.45%)
May 25, 2016 3268 3278 3224 3254 0 -15.30(-0.47%)
May 24, 2016 3248 3288 3235 3269 0 +40.87(+1.27%)
May 23, 2016 3237 3252 3208 3228 0 -2.53(-0.08%)
May 20, 2016 3219 3250 3199 3231 0 +30.32(+0.95%)
May 19, 2016 3188 3217 3157 3201 0 -21.59(-0.67%)
May 18, 2016 3260 3276 3183 3222 0 -50.55(-1.54%)
May 17, 2016 3333 3337 3254 3273 0 -73.91(-2.21%)
May 16, 2016 3312 3363 3298 3347 0 +36.67(+1.11%)
May 13, 2016 3353 3356 3279 3310 0 -70.22(-2.08%)
May 12, 2016 3370 3402 3317 3380 0 +16.93(+0.50%)
May 11, 2016 3474 3478 3342 3363 0 -117.35(-3.37%)
May 10, 2016 3490 3504 3462 3481 0 +5.54(+0.16%)
May 09, 2016 3450 3482 3431 3475 0 +29.42(+0.85%)
May 06, 2016 3407 3448 3386 3446 0 +33.00(+0.97%)
May 05, 2016 3393 3425 3374 3413 0 +12.00(+0.35%)
May 04, 2016 3332 3413 3326 3401 0 +41.73(+1.24%)
May 03, 2016 3344 3369 3323 3359 0 -1.27(-0.04%)
May 02, 2016 3320 3372 3316 3360 0 +56.62(+1.71%)
Apr 29, 2016 3330 3341 3276 3304 0 -41.01(-1.23%)
Apr 28, 2016 3328 3370 3320 3345 0 -12.17(-0.36%)
Apr 27, 2016 3357 3374 3319 3357 0 +4.45(+0.13%)
Apr 26, 2016 3352 3375 3327 3352 0 +9.49(+0.28%)
Apr 25, 2016 3309 3345 3302 3343 0 +24.37(+0.73%)
Apr 22, 2016 3293 3330 3281 3318 0 +36.12(+1.10%)
Apr 21, 2016 3345 3364 3270 3282 0 -60.76(-1.82%)
Apr 20, 2016 3390 3398 3336 3343 0 -56.99(-1.68%)
Apr 19, 2016 3405 3417 3383 3400 0 +1.19(+0.04%)
Apr 18, 2016 3383 3407 3367 3399 0 +13.11(+0.39%)
Apr 15, 2016 3370 3396 3355 3386 0 +15.37(+0.46%)
Apr 14, 2016 3371 3385 3346 3370 0 -4.91(-0.15%)
Apr 13, 2016 3401 3402 3348 3375 0 -13.39(-0.40%)
Apr 12, 2016 3368 3403 3356 3389 0 +32.48(+0.97%)
Apr 11, 2016 3370 3387 3348 3356 0 -4.15(-0.12%)
Apr 08, 2016 3356 3380 3345 3360 0 +18.40(+0.55%)
Apr 07, 2016 3362 3373 3327 3342 0 -30.44(-0.90%)
Apr 06, 2016 3348 3377 3328 3372 0 +18.93(+0.56%)
Apr 05, 2016 3360 3377 3340 3353 0 -22.64(-0.67%)
Apr 04, 2016 3390 3408 3358 3376 0 -12.51(-0.37%)
Apr 01, 2016 3371 3406 3354 3389 0 +5.40(+0.16%)
Mar 31, 2016 3366 3393 3356 3383 0 +19.45(+0.58%)
Mar 30, 2016 3382 3394 3356 3364 0 -10.24(-0.30%)
Mar 29, 2016 3312 3385 3302 3374 0 +64.88(+1.96%)
Mar 28, 2016 3292 3320 3275 3309 0 +22.96(+0.70%)
Mar 24, 2016 3286 3286 3286 3286 0 -2.47(-0.08%)
Mar 23, 2016 3301 3324 3279 3289 0 -21.17(-0.64%)
Mar 22, 2016 3306 3332 3289 3310 0 -3.63(-0.11%)
Mar 21, 2016 3344 3361 3301 3313 0 -31.84(-0.95%)
Mar 18, 2016 3374 3394 3333 3345 0 -33.03(-0.98%)
Mar 17, 2016 3318 3392 3303 3378 0 +61.63(+1.86%)
Mar 16, 2016 3267 3328 3249 3317 0 +34.09(+1.04%)
Mar 15, 2016 3266 3297 3254 3283 0 -0.36(-0.01%)
Mar 14, 2016 3281 3310 3251 3283 0 -10.66(-0.32%)
Mar 11, 2016 3270 3298 3241 3294 0 +60.45(+1.87%)
Mar 10, 2016 3254 3270 3197 3233 0 -2.40(-0.07%)
Mar 09, 2016 3235 3265 3218 3236 0 +8.76(+0.27%)
Mar 08, 2016 3246 3265 3211 3227 0 -30.38(-0.93%)
Mar 07, 2016 3252 3276 3230 3257 0 -4.58(-0.14%)
Mar 04, 2016 3254 3276 3227 3262 0 +4.77(+0.15%)
Mar 03, 2016 3248 3268 3214 3257 0 +17.76(+0.55%)
Mar 02, 2016 3212 3248 3199 3239 0 +17.05(+0.53%)
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.