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 (%)
Aug 31, 2009 1324 1340 1299 1323 0 -20.66(-1.54%)
Aug 28, 2009 1340 1358 1316 1344 0 +10.19(+0.76%)
Aug 27, 2009 1321 1341 1287 1334 0 +11.18(+0.85%)
Aug 26, 2009 1305 1328 1287 1323 0 +14.86(+1.14%)
Aug 25, 2009 1290 1322 1280 1308 0 +23.67(+1.84%)
Aug 24, 2009 1299 1320 1275 1284 0 -8.89(-0.69%)
Aug 21, 2009 1276 1318 1263 1293 0 +35.30(+2.81%)
Aug 20, 2009 1208 1262 1202 1258 0 +52.55(+4.36%)
Aug 19, 2009 1191 1214 1180 1205 0 -11.68(-0.96%)
Aug 18, 2009 1205 1236 1194 1217 0 +2.54(+0.21%)
Aug 17, 2009 1233 1241 1186 1214 0 -57.89(-4.55%)
Aug 14, 2009 1275 1284 1238 1272 0 -10.36(-0.81%)
Aug 13, 2009 1290 1306 1257 1282 0 +6.10(+0.48%)
Aug 12, 2009 1260 1306 1254 1276 0 +14.83(+1.18%)
Aug 11, 2009 1288 1297 1243 1262 0 -43.11(-3.30%)
Aug 10, 2009 1324 1341 1286 1305 0 -26.72(-2.01%)
Aug 07, 2009 1280 1356 1263 1331 0 +68.51(+5.43%)
Aug 06, 2009 1274 1326 1249 1263 0 -2.86(-0.23%)
Aug 05, 2009 1212 1275 1199 1266 0 +48.12(+3.95%)
Aug 04, 2009 1146 1235 1133 1218 0 +61.19(+5.29%)
Aug 03, 2009 1151 1165 1132 1156 0 +19.96(+1.76%)
Jul 31, 2009 1124 1149 1108 1136 0 +1.76(+0.16%)
Jul 30, 2009 1108 1157 1102 1135 0 +39.74(+3.63%)
Jul 29, 2009 1093 1109 1078 1095 0 -12.04(-1.09%)
Jul 28, 2009 1102 1117 1087 1107 0 +0.10(+0.01%)
Jul 27, 2009 1097 1117 1082 1107 0 +21.37(+1.97%)
Jul 25, 2009 1076 1092 1055 1085 0 -8.27(-0.76%)
Jul 24, 2009 1080 1101 1057 1094 0 +4.24(+0.39%)
Jul 23, 2009 1052 1106 1044 1090 0 +38.28(+3.64%)
Jul 22, 2009 1032 1065 1021 1051 0 +10.46(+1.01%)
Jul 21, 2009 1052 1060 1017 1041 0 +3.34(+0.32%)
Jun 26, 2009 1022 1050 1005 1037 0 +11.67(+1.14%)
Jun 25, 2009 998.91 1028 994.12 1026 0 +17.61(+1.75%)
Jun 24, 2009 999.87 1024 991.06 1008 0 +16.77(+1.69%)
Jun 23, 2009 992.00 1013 973.47 991.39 0 +4.47(+0.45%)
Jun 22, 2009 1035 1042 982.45 986.92 0 -64.17(-6.10%)
Jun 19, 2009 1046 1061 1028 1051 0 +17.46(+1.69%)
Jun 18, 2009 1026 1045 1008 1034 0 +10.15(+0.99%)
Jun 17, 2009 1040 1055 1008 1023 0 -16.67(-1.60%)
Jun 16, 2009 1066 1080 1024 1040 0 -19.05(-1.80%)
Jun 15, 2009 1094 1102 1045 1059 0 -51.27(-4.62%)
Jun 12, 2009 1080 1116 1071 1110 0 +33.95(+3.15%)
Jun 11, 2009 1101 1117 1072 1077 0 -25.32(-2.30%)
Jun 10, 2009 1140 1149 1074 1102 0 -25.69(-2.28%)
Jun 09, 2009 1142 1149 1114 1128 0 -10.51(-0.92%)
Jun 08, 2009 1137 1154 1116 1138 0 -0.81(-0.07%)
Jun 05, 2009 1167 1181 1127 1139 0 -15.31(-1.33%)
Jun 04, 2009 1127 1172 1107 1154 0 +35.16(+3.14%)
Jun 03, 2009 1111 1132 1094 1119 0 -0.76(-0.07%)
Jun 02, 2009 1132 1152 1105 1120 0 -19.33(-1.70%)
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.