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 29, 2009 1069 1091 1040 1087 0 +22.67(+2.13%)
May 28, 2009 1052 1074 1018 1064 0 +25.38(+2.44%)
May 27, 2009 1080 1085 1030 1039 0 -43.08(-3.98%)
May 26, 2009 1015 1094 999.31 1082 0 +65.20(+6.41%)
May 25, 2009 1044 1059 1012 1017 0 +0.00(+0.00%)
May 22, 2009 1044 1059 1012 1017 0 -25.15(-2.41%)
May 21, 2009 1024 1058 1005 1042 0 +0.74(+0.07%)
May 20, 2009 1065 1100 1032 1041 0 -5.50(-0.53%)
May 19, 2009 1054 1083 1026 1047 0 -22.23(-2.08%)
May 18, 2009 996.53 1077 988.06 1069 0 +88.54(+9.03%)
May 15, 2009 1016 1030 962.92 980.27 0 -45.40(-4.43%)
May 14, 2009 986.83 1042 958.82 1026 0 +36.81(+3.72%)
May 13, 2009 1043 1049 976.69 988.86 0 -81.62(-7.62%)
May 12, 2009 1103 1119 1030 1070 0 -19.66(-1.80%)
May 11, 2009 1104 1132 1078 1090 0 -48.99(-4.30%)
May 08, 2009 1085 1148 1059 1139 0 +94.93(+9.09%)
May 07, 2009 1139 1153 1033 1044 0 -94.34(-8.29%)
May 06, 2009 1101 1152 1071 1139 0 +57.14(+5.28%)
May 05, 2009 1115 1127 1064 1081 0 -44.89(-3.99%)
May 04, 2009 1059 1130 1051 1126 0 +92.29(+8.93%)
May 01, 2009 1079 1095 1020 1034 0 -58.49(-5.35%)
Apr 30, 2009 1096 1135 1068 1092 0 +11.96(+1.11%)
Apr 29, 2009 1046 1100 963.08 1081 0 +46.88(+4.54%)
Apr 28, 2009 998.08 1069 990.27 1034 0 +15.47(+1.52%)
Apr 27, 2009 1064 1081 985.99 1018 0 -78.65(-7.17%)
Apr 24, 2009 1042 1127 1017 1097 0 +58.84(+5.67%)
Apr 23, 2009 1013 1049 980.34 1038 0 +36.16(+3.61%)
Apr 22, 2009 1006 1063 978.57 1002 0 -37.79(-3.63%)
Apr 21, 2009 920.83 1047 899.05 1040 0 +101.89(+10.87%)
Apr 20, 2009 1031 1039 931.38 937.73 0 -123.82(-11.66%)
Apr 17, 2009 1025 1103 999.82 1062 0 +31.71(+3.08%)
Apr 16, 2009 976.27 1074 936.92 1030 0 +51.13(+5.22%)
Apr 15, 2009 891.37 983.51 876.50 978.71 0 +92.15(+10.39%)
Apr 14, 2009 952.47 974.41 877.84 886.56 0 -87.13(-8.95%)
Apr 13, 2009 947.37 996.41 918.09 973.69 0 +3.10(+0.32%)
Apr 10, 2009 879.37 980.64 865.43 970.60 0 +0.00(+0.00%)
Apr 09, 2009 879.37 980.64 865.43 970.60 0 +117.72(+13.80%)
Apr 08, 2009 844.25 871.72 821.15 852.88 0 +20.39(+2.45%)
Apr 07, 2009 885.35 899.10 828.49 832.49 0 -77.39(-8.51%)
Apr 06, 2009 895.46 934.77 863.48 909.88 0 -5.50(-0.60%)
Apr 03, 2009 827.61 920.92 808.90 915.38 0 +90.51(+10.97%)
Apr 02, 2009 793.65 840.74 771.71 824.87 0 +58.77(+7.67%)
Apr 01, 2009 759.20 786.10 739.20 766.10 0 -11.46(-1.47%)
Mar 31, 2009 729.40 791.86 719.23 777.56 0 +61.35(+8.57%)
Mar 30, 2009 742.44 754.21 707.03 716.22 0 -53.47(-6.95%)
Mar 27, 2009 790.70 805.49 758.00 769.69 0 -45.55(-5.59%)
Mar 26, 2009 793.43 823.13 753.32 815.24 0 +32.29(+4.12%)
Mar 25, 2009 797.02 817.90 724.16 782.95 0 +3.65(+0.47%)
Mar 24, 2009 819.42 853.30 767.06 779.30 0 -61.78(-7.35%)
Mar 23, 2009 769.66 849.38 766.79 841.08 0 +122.33(+17.02%)
Mar 20, 2009 782.46 795.18 710.10 718.75 0 -86.42(-10.73%)
Mar 19, 2009 844.29 858.50 783.01 805.17 0 -28.49(-3.42%)
Mar 18, 2009 776.83 844.00 749.26 833.66 0 +41.73(+5.27%)
Mar 17, 2009 740.35 794.72 714.32 791.93 0 +54.39(+7.37%)
Mar 16, 2009 818.98 833.64 731.55 737.54 0 -67.35(-8.37%)
Mar 13, 2009 828.31 839.92 775.97 804.89 0 -20.13(-2.44%)
Mar 12, 2009 752.60 832.34 737.38 825.02 0 +67.35(+8.89%)
Mar 11, 2009 783.37 797.12 736.01 757.67 0 -15.86(-2.05%)
Mar 10, 2009 684.16 779.51 668.60 773.53 0 +110.35(+16.64%)
Mar 09, 2009 633.44 673.34 617.12 663.19 0 +18.14(+2.81%)
Mar 06, 2009 673.50 680.77 597.63 645.04 0 -19.10(-2.88%)
Mar 05, 2009 697.51 716.16 652.68 664.15 0 -55.98(-7.77%)
Mar 04, 2009 733.16 754.88 690.98 720.13 0 +8.67(+1.22%)
Mar 03, 2009 724.09 750.88 672.84 711.46 0 +3.53(+0.50%)
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.