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 31, 2018 2626 2645 2606 2629 0 -11.61(-0.44%)
May 30, 2018 2602 2653 2584 2641 0 +39.34(+1.51%)
May 29, 2018 2583 2616 2568 2602 0 +10.46(+0.40%)
May 25, 2018 2591 2591 2591 2591 0 +9.33(+0.36%)
May 24, 2018 2593 2605 2564 2582 0 -9.21(-0.36%)
May 23, 2018 2572 2602 2566 2591 0 +23.07(+0.90%)
May 22, 2018 2551 2581 2539 2568 0 +15.48(+0.61%)
May 21, 2018 2524 2565 2492 2552 0 +40.40(+1.61%)
May 18, 2018 2504 2526 2492 2512 0 +4.23(+0.17%)
May 17, 2018 2519 2535 2498 2508 0 -9.18(-0.36%)
May 16, 2018 2524 2545 2507 2517 0 -5.35(-0.21%)
May 15, 2018 2558 2565 2509 2522 0 -52.51(-2.04%)
May 14, 2018 2605 2617 2557 2575 0 -32.90(-1.26%)
May 11, 2018 2631 2642 2602 2608 0 -19.23(-0.73%)
May 10, 2018 2621 2638 2610 2627 0 +16.07(+0.62%)
May 09, 2018 2591 2623 2580 2611 0 +17.37(+0.67%)
May 08, 2018 2614 2621 2579 2593 0 -20.02(-0.77%)
May 07, 2018 2609 2623 2590 2613 0 +13.75(+0.53%)
May 04, 2018 2568 2610 2565 2600 0 +26.71(+1.04%)
May 03, 2018 2561 2588 2550 2573 0 +6.23(+0.24%)
May 02, 2018 2570 2587 2527 2567 0 -22.03(-0.85%)
May 01, 2018 2559 2601 2546 2589 0 +40.70(+1.60%)
Apr 30, 2018 2565 2575 2527 2548 0 -10.53(-0.41%)
Apr 27, 2018 2480 2578 2477 2559 0 +69.25(+2.78%)
Apr 26, 2018 2449 2508 2440 2489 0 +50.80(+2.08%)
Apr 25, 2018 2446 2464 2418 2439 0 -10.27(-0.42%)
Apr 24, 2018 2443 2461 2422 2449 0 +8.85(+0.36%)
Apr 23, 2018 2452 2466 2425 2440 0 -8.07(-0.33%)
Apr 20, 2018 2497 2512 2440 2448 0 -38.11(-1.53%)
Apr 19, 2018 2522 2527 2460 2486 0 -40.17(-1.59%)
Apr 18, 2018 2541 2552 2521 2526 0 -10.77(-0.42%)
Apr 17, 2018 2526 2560 2509 2537 0 +15.77(+0.63%)
Apr 16, 2018 2518 2536 2499 2521 0 +13.98(+0.56%)
Apr 13, 2018 2495 2512 2478 2507 0 +14.97(+0.60%)
Apr 12, 2018 2536 2541 2478 2492 0 -41.05(-1.62%)
Apr 11, 2018 2531 2563 2522 2533 0 -7.21(-0.28%)
Apr 10, 2018 2539 2554 2517 2541 0 +16.72(+0.66%)
Apr 09, 2018 2536 2551 2514 2524 0 -8.85(-0.35%)
Apr 06, 2018 2561 2586 2524 2533 0 -31.41(-1.22%)
Apr 05, 2018 2567 2575 2537 2564 0 -3.81(-0.15%)
Apr 04, 2018 2517 2580 2511 2568 0 +33.35(+1.32%)
Apr 03, 2018 2509 2550 2488 2535 0 +30.02(+1.20%)
Apr 02, 2018 2533 2549 2487 2505 0 -29.03(-1.15%)
Mar 29, 2018 2534 2534 2534 2534 0 -19.80(-0.78%)
Mar 28, 2018 2489 2564 2486 2554 0 +75.30(+3.04%)
Mar 27, 2018 2479 2511 2427 2478 0 -15.99(-0.64%)
Mar 26, 2018 2486 2501 2460 2494 0 +27.18(+1.10%)
Mar 23, 2018 2505 2522 2459 2467 0 -34.30(-1.37%)
Mar 22, 2018 2509 2548 2494 2501 0 -14.45(-0.57%)
Mar 21, 2018 2527 2540 2497 2516 0 -9.50(-0.38%)
Mar 20, 2018 2546 2565 2510 2525 0 -17.36(-0.68%)
Mar 19, 2018 2570 2572 2522 2543 0 -28.63(-1.11%)
Mar 16, 2018 2555 2583 2542 2571 0 +15.18(+0.59%)
Mar 15, 2018 2577 2586 2539 2556 0 -18.33(-0.71%)
Mar 14, 2018 2575 2592 2553 2574 0 +4.50(+0.18%)
Mar 13, 2018 2571 2595 2551 2570 0 +4.93(+0.19%)
Mar 12, 2018 2556 2579 2544 2565 0 +8.12(+0.32%)
Mar 09, 2018 2560 2570 2514 2557 0 -1.45(-0.06%)
Mar 08, 2018 2568 2579 2543 2558 0 -5.24(-0.20%)
Mar 07, 2018 2563 2567 2547 2564 0 -4.06(-0.16%)
Mar 06, 2018 2555 2577 2533 2568 0 +8.13(+0.32%)
Mar 05, 2018 2523 2582 2520 2559 0 +19.32(+0.76%)
Mar 02, 2018 2524 2546 2495 2540 0 +7.59(+0.30%)
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.