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 (%)
Jun 30, 2010 1579 1620 1563 1569 0 -16.20(-1.02%)
Jun 29, 2010 1586 1637 1573 1585 0 -94.68(-5.64%)
Jun 25, 2010 1674 1690 1631 1680 0 +47.95(+2.94%)
Jun 24, 2010 1649 1675 1626 1632 0 -39.41(-2.36%)
Jun 23, 2010 1662 1694 1639 1672 0 +4.86(+0.29%)
Jun 22, 2010 1714 1740 1663 1667 0 -58.30(-3.38%)
Jun 21, 2010 1754 1773 1717 1725 0 -8.41(-0.49%)
Jun 18, 2010 1730 1752 1716 1733 0 -0.30(-0.02%)
Jun 17, 2010 1732 1750 1712 1734 0 -1.39(-0.08%)
Jun 16, 2010 1735 1756 1720 1735 0 -18.40(-1.05%)
Jun 15, 2010 1722 1758 1704 1754 0 +43.51(+2.54%)
Jun 14, 2010 1700 1730 1686 1710 0 +23.14(+1.37%)
Jun 11, 2010 1643 1691 1637 1687 0 +21.53(+1.29%)
Jun 10, 2010 1632 1671 1612 1665 0 +69.64(+4.36%)
Jun 09, 2010 1603 1644 1584 1596 0 +7.86(+0.50%)
Jun 08, 2010 1571 1598 1530 1588 0 +22.15(+1.41%)
Jun 07, 2010 1581 1617 1560 1566 0 -10.19(-0.65%)
Jun 04, 2010 1571 1658 1569 1576 0 -101.42(-6.05%)
Jun 03, 2010 1681 1697 1657 1677 0 -7.30(-0.43%)
Jun 02, 2010 1662 1688 1629 1685 0 +35.84(+2.17%)
Jun 01, 2010 1653 1693 1639 1649 0 -29.26(-1.74%)
May 28, 2010 1678 1716 1666 1678 0 -23.15(-1.36%)
May 27, 2010 1647 1706 1628 1701 0 +94.16(+5.86%)
May 26, 2010 1630 1665 1596 1607 0 -7.81(-0.48%)
May 25, 2010 1564 1620 1537 1615 0 +8.80(+0.55%)
May 24, 2010 1648 1661 1602 1606 0 -41.71(-2.53%)
May 21, 2010 1568 1655 1551 1648 0 +54.00(+3.39%)
May 20, 2010 1600 1648 1587 1594 0 -78.33(-4.68%)
May 19, 2010 1685 1721 1629 1672 0 -23.73(-1.40%)
May 18, 2010 1771 1782 1686 1696 0 -51.36(-2.94%)
May 17, 2010 1755 1788 1693 1747 0 +1.69(+0.10%)
May 14, 2010 1745 1794 1726 1745 0 -59.76(-3.31%)
May 13, 2010 1830 1843 1796 1805 0 -31.91(-1.74%)
May 12, 2010 1814 1850 1797 1837 0 +32.74(+1.81%)
May 11, 2010 1811 1826 1791 1804 0 +7.31(+0.41%)
May 10, 2010 1769 1800 1762 1797 0 +111.11(+6.59%)
May 07, 2010 1706 1757 1651 1686 0 -14.48(-0.85%)
May 06, 2010 1722 1783 1589 1700 0 -59.07(-3.36%)
May 05, 2010 1765 1814 1749 1760 0 -41.78(-2.32%)
May 04, 2010 1824 1838 1779 1801 0 -50.03(-2.70%)
May 03, 2010 1804 1865 1795 1851 0 +62.02(+3.47%)
Apr 30, 2010 1846 1873 1781 1789 0 -64.95(-3.50%)
Apr 29, 2010 1791 1861 1785 1854 0 +81.68(+4.61%)
Apr 28, 2010 1784 1795 1758 1773 0 +3.97(+0.22%)
Apr 27, 2010 1815 1838 1763 1769 0 -63.41(-3.46%)
Apr 26, 2010 1819 1852 1812 1832 0 +11.63(+0.64%)
Apr 23, 2010 1802 1833 1782 1820 0 +20.64(+1.15%)
Apr 22, 2010 1751 1807 1743 1800 0 +29.63(+1.67%)
Apr 21, 2010 1749 1781 1727 1770 0 +39.84(+2.30%)
Apr 20, 2010 1716 1736 1695 1730 0 +25.42(+1.49%)
Apr 19, 2010 1688 1725 1675 1705 0 +7.17(+0.42%)
Apr 16, 2010 1737 1757 1691 1698 0 -43.72(-2.51%)
Apr 15, 2010 1784 1794 1734 1741 0 -55.18(-3.07%)
Apr 14, 2010 1807 1820 1778 1797 0 +0.12(+0.01%)
Apr 13, 2010 1745 1806 1739 1796 0 +49.82(+2.85%)
Apr 12, 2010 1768 1776 1740 1747 0 -20.72(-1.17%)
Apr 09, 2010 1739 1772 1727 1767 0 +35.08(+2.03%)
Apr 08, 2010 1724 1744 1715 1732 0 +2.54(+0.15%)
Apr 07, 2010 1769 1783 1719 1730 0 -43.97(-2.48%)
Apr 06, 2010 1729 1785 1722 1774 0 +45.10(+2.61%)
Apr 05, 2010 1701 1741 1692 1729 0 +35.44(+2.09%)
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.