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 (%)
Sep 26, 2016 3558 3593 3547 3578 0 +10.57(+0.30%)
Sep 23, 2016 3546 3583 3513 3568 0 +5.89(+0.17%)
Sep 22, 2016 3534 3575 3523 3562 0 +56.48(+1.61%)
Sep 21, 2016 3469 3512 3419 3505 0 +38.20(+1.10%)
Sep 20, 2016 3497 3504 3463 3467 0 -9.58(-0.28%)
Sep 19, 2016 3464 3488 3452 3477 0 +25.84(+0.75%)
Sep 16, 2016 3431 3458 3414 3451 0 +6.49(+0.19%)
Sep 15, 2016 3427 3453 3409 3444 0 +11.62(+0.34%)
Sep 14, 2016 3432 3460 3413 3433 0 +10.29(+0.30%)
Sep 13, 2016 3499 3505 3417 3422 0 -102.47(-2.91%)
Sep 12, 2016 3466 3543 3457 3525 0 +49.24(+1.42%)
Sep 09, 2016 3577 3581 3464 3476 0 -140.03(-3.87%)
Sep 08, 2016 3633 3643 3603 3616 0 -35.59(-0.97%)
Sep 07, 2016 3627 3657 3610 3651 0 +20.67(+0.57%)
Sep 06, 2016 3611 3636 3582 3631 0 +21.94(+0.61%)
Sep 02, 2016 3609 3609 3609 3609 0 +28.13(+0.79%)
Sep 01, 2016 3587 3602 3554 3581 0 -10.14(-0.28%)
Aug 31, 2016 3583 3610 3561 3591 0 +2.35(+0.07%)
Aug 30, 2016 3600 3607 3553 3588 0 -8.02(-0.22%)
Aug 29, 2016 3567 3608 3560 3596 0 +38.86(+1.09%)
Aug 26, 2016 3599 3627 3536 3558 0 -32.51(-0.91%)
Aug 25, 2016 3572 3622 3564 3590 0 +21.33(+0.60%)
Aug 24, 2016 3569 3587 3532 3569 0 +2.31(+0.06%)
Aug 23, 2016 3586 3595 3562 3566 0 -3.24(-0.09%)
Aug 22, 2016 3556 3580 3535 3570 0 +17.30(+0.49%)
Aug 19, 2016 3586 3599 3537 3552 0 -43.66(-1.21%)
Aug 18, 2016 3592 3609 3573 3596 0 +1.82(+0.05%)
Aug 17, 2016 3569 3602 3539 3594 0 +27.54(+0.77%)
Aug 16, 2016 3611 3618 3552 3567 0 -54.75(-1.51%)
Aug 15, 2016 3631 3646 3607 3621 0 -4.60(-0.13%)
Aug 12, 2016 3615 3657 3606 3626 0 +13.64(+0.38%)
Aug 11, 2016 3673 3677 3589 3612 0 -62.51(-1.70%)
Aug 10, 2016 3691 3710 3661 3675 0 -13.99(-0.38%)
Aug 09, 2016 3673 3698 3633 3689 0 +9.84(+0.27%)
Aug 08, 2016 3680 3708 3660 3679 0 -0.42(-0.01%)
Aug 05, 2016 3687 3702 3657 3679 0 +0.14(+0.00%)
Aug 04, 2016 3704 3715 3669 3679 0 -20.42(-0.55%)
Aug 03, 2016 3717 3725 3672 3700 0 -22.09(-0.59%)
Aug 02, 2016 3775 3792 3709 3722 0 -68.70(-1.81%)
Aug 01, 2016 3786 3814 3760 3791 0 +8.39(+0.22%)
Jul 29, 2016 3736 3808 3731 3782 0 +47.34(+1.27%)
Jul 28, 2016 3689 3757 3678 3735 0 +45.68(+1.24%)
Jul 27, 2016 3723 3726 3652 3689 0 -31.42(-0.84%)
Jul 26, 2016 3728 3739 3704 3721 0 -4.60(-0.12%)
Jul 25, 2016 3732 3749 3706 3725 0 -0.15(-0.00%)
Jul 22, 2016 3697 3745 3691 3725 0 +23.38(+0.63%)
Jul 21, 2016 3675 3706 3652 3702 0 +17.10(+0.46%)
Jul 20, 2016 3689 3694 3664 3685 0 -0.48(-0.01%)
Jul 19, 2016 3671 3686 3643 3685 0 +15.93(+0.43%)
Jul 18, 2016 3671 3684 3647 3669 0 +2.65(+0.07%)
Jul 15, 2016 3663 3678 3628 3667 0 +4.94(+0.13%)
Jul 14, 2016 3686 3694 3649 3662 0 -29.03(-0.79%)
Jul 13, 2016 3670 3698 3652 3691 0 +27.46(+0.75%)
Jul 12, 2016 3663 3678 3622 3663 0 -6.96(-0.19%)
Jul 11, 2016 3646 3680 3615 3670 0 +30.28(+0.83%)
Jul 08, 2016 3640 3644 3572 3640 0 +67.10(+1.88%)
Jul 07, 2016 3601 3605 3542 3573 0 -35.69(-0.99%)
Jul 06, 2016 3609 3609 3609 3609 0 -21.00(-0.58%)
Jul 05, 2016 3587 3632 3579 3630 0 +43.66(+1.22%)
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.