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 29, 2017 2777 2797 2756 2777 0 -11.26(-0.40%)
Sep 28, 2017 2775 2798 2756 2788 0 +14.53(+0.52%)
Sep 27, 2017 2810 2818 2756 2773 0 -44.31(-1.57%)
Sep 26, 2017 2788 2833 2776 2818 0 +38.85(+1.40%)
Sep 25, 2017 2749 2799 2745 2779 0 +34.50(+1.26%)
Sep 22, 2017 2755 2773 2737 2744 0 -9.64(-0.35%)
Sep 21, 2017 2751 2783 2738 2754 0 +2.79(+0.10%)
Sep 20, 2017 2756 2770 2732 2751 0 -2.02(-0.07%)
Sep 19, 2017 2786 2790 2742 2753 0 -35.33(-1.27%)
Sep 18, 2017 2823 2830 2778 2789 0 -39.27(-1.39%)
Sep 15, 2017 2827 2839 2795 2828 0 +6.49(+0.23%)
Sep 14, 2017 2773 2827 2765 2821 0 +47.72(+1.72%)
Sep 13, 2017 2758 2784 2743 2774 0 +18.52(+0.67%)
Sep 12, 2017 2789 2812 2744 2755 0 -35.28(-1.26%)
Sep 11, 2017 2780 2806 2771 2790 0 +20.21(+0.73%)
Sep 08, 2017 2775 2793 2758 2770 0 -9.88(-0.36%)
Sep 07, 2017 2771 2799 2748 2780 0 +13.93(+0.50%)
Sep 06, 2017 2751 2791 2741 2766 0 +24.84(+0.91%)
Sep 05, 2017 2760 2778 2723 2741 0 -14.95(-0.54%)
Sep 01, 2017 2741 2773 2730 2756 0 +21.15(+0.77%)
Aug 31, 2017 2737 2759 2720 2735 0 +6.33(+0.23%)
Aug 30, 2017 2712 2733 2684 2729 0 +14.60(+0.54%)
Aug 29, 2017 2724 2740 2702 2714 0 -12.68(-0.47%)
Aug 28, 2017 2771 2780 2715 2727 0 -39.56(-1.43%)
Aug 25, 2017 2745 2781 2723 2766 0 +32.76(+1.20%)
Aug 24, 2017 2765 2799 2729 2734 0 -16.64(-0.61%)
Aug 23, 2017 2707 2760 2700 2750 0 +41.22(+1.52%)
Aug 22, 2017 2732 2745 2701 2709 0 -19.53(-0.72%)
Aug 21, 2017 2709 2741 2690 2729 0 +22.84(+0.84%)
Aug 18, 2017 2731 2738 2686 2706 0 -41.25(-1.50%)
Aug 17, 2017 2763 2781 2744 2747 0 -19.20(-0.69%)
Aug 16, 2017 2767 2795 2753 2766 0 +4.87(+0.18%)
Aug 15, 2017 2783 2790 2734 2761 0 -41.75(-1.49%)
Aug 14, 2017 2773 2818 2760 2803 0 +39.54(+1.43%)
Aug 11, 2017 2794 2806 2739 2764 0 -45.20(-1.61%)
Aug 10, 2017 2834 2843 2802 2809 0 -32.23(-1.13%)
Aug 09, 2017 2850 2864 2818 2841 0 -10.76(-0.38%)
Aug 08, 2017 2867 2885 2828 2852 0 -23.71(-0.82%)
Aug 07, 2017 2869 2887 2838 2875 0 +16.32(+0.57%)
Aug 04, 2017 2825 2872 2816 2859 0 +33.88(+1.20%)
Aug 03, 2017 2820 2857 2802 2825 0 -0.61(-0.02%)
Aug 02, 2017 2857 2882 2808 2826 0 -50.70(-1.76%)
Aug 01, 2017 2868 2896 2818 2877 0 +53.33(+1.89%)
Jul 31, 2017 2839 2847 2795 2823 0 -12.83(-0.45%)
Jul 28, 2017 2881 2904 2823 2836 0 -60.32(-2.08%)
Jul 27, 2017 2847 2910 2825 2896 0 +43.41(+1.52%)
Jul 26, 2017 2831 2865 2819 2853 0 +23.53(+0.83%)
Jul 25, 2017 2810 2837 2788 2829 0 +24.69(+0.88%)
Jul 24, 2017 2812 2830 2786 2805 0 -7.30(-0.26%)
Jul 21, 2017 2822 2834 2786 2812 0 -6.56(-0.23%)
Jul 20, 2017 2828 2851 2805 2819 0 -10.10(-0.36%)
Jul 19, 2017 2804 2836 2796 2829 0 +26.15(+0.93%)
Jul 18, 2017 2822 2837 2789 2803 0 -83.72(-2.90%)
Jul 17, 2017 2874 2901 2853 2886 0 +19.86(+0.69%)
Jul 14, 2017 2853 2878 2833 2866 0 +38.04(+1.34%)
Jul 13, 2017 2802 2839 2793 2828 0 +33.57(+1.20%)
Jul 12, 2017 2787 2836 2779 2795 0 +29.65(+1.07%)
Jul 11, 2017 2778 2788 2741 2765 0 -9.12(-0.33%)
Jul 10, 2017 2810 2817 2769 2774 0 -27.97(-1.00%)
Jul 07, 2017 2784 2812 2769 2802 0 +23.14(+0.83%)
Jul 06, 2017 2813 2831 2768 2779 0 -42.83(-1.52%)
Jul 05, 2017 2903 2910 2814 2822 0 -84.74(-2.92%)
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.