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, 2019 2716 2743 2694 2727 0 -2.87(-0.11%)
May 30, 2019 2739 2765 2721 2730 0 -4.78(-0.17%)
May 29, 2019 2791 2794 2722 2735 0 -55.20(-1.98%)
May 28, 2019 2832 2845 2788 2790 0 -37.13(-1.31%)
May 24, 2019 2829 2845 2809 2827 0 +7.44(+0.26%)
May 23, 2019 2809 2830 2786 2820 0 +0.08(+0.00%)
May 22, 2019 2825 2837 2802 2820 0 -5.41(-0.19%)
May 21, 2019 2799 2834 2793 2825 0 +33.83(+1.21%)
May 20, 2019 2835 2842 2782 2791 0 -46.92(-1.65%)
May 17, 2019 2828 2852 2816 2838 0 -7.28(-0.26%)
May 16, 2019 2838 2864 2830 2846 0 -3.45(-0.12%)
May 15, 2019 2837 2864 2821 2849 0 +11.01(+0.39%)
May 14, 2019 2826 2848 2811 2838 0 +13.41(+0.47%)
May 13, 2019 2809 2841 2802 2825 0 -7.94(-0.28%)
May 10, 2019 2804 2839 2787 2833 0 +25.07(+0.89%)
May 09, 2019 2790 2815 2766 2807 0 +9.84(+0.35%)
May 08, 2019 2809 2840 2792 2798 0 -9.62(-0.34%)
May 07, 2019 2857 2870 2789 2807 0 -67.15(-2.34%)
May 06, 2019 2868 2894 2854 2874 0 -6.43(-0.22%)
May 03, 2019 2864 2897 2844 2881 0 +20.30(+0.71%)
May 02, 2019 2866 2900 2845 2860 0 +1.43(+0.05%)
May 01, 2019 2836 2888 2821 2859 0 +24.98(+0.88%)
Apr 30, 2019 2836 2855 2780 2834 0 -4.43(-0.16%)
Apr 29, 2019 2873 2888 2832 2839 0 -35.42(-1.23%)
Apr 26, 2019 2865 2886 2852 2874 0 +17.40(+0.61%)
Apr 25, 2019 2853 2871 2831 2857 0 -8.43(-0.29%)
Apr 24, 2019 2851 2887 2840 2865 0 +20.42(+0.72%)
Apr 23, 2019 2807 2853 2796 2845 0 +48.92(+1.75%)
Apr 22, 2019 2836 2842 2764 2796 0 -45.79(-1.61%)
Apr 18, 2019 2823 2856 2816 2841 0 +18.52(+0.66%)
Apr 17, 2019 2843 2854 2803 2823 0 -12.00(-0.42%)
Apr 16, 2019 2921 2926 2817 2835 0 -87.70(-3.00%)
Apr 15, 2019 2946 2950 2911 2923 0 -18.25(-0.62%)
Apr 12, 2019 2929 2945 2902 2941 0 +10.54(+0.36%)
Apr 11, 2019 2946 2962 2920 2930 0 -12.37(-0.42%)
Apr 10, 2019 2922 2950 2908 2943 0 +33.23(+1.14%)
Apr 09, 2019 2935 2937 2902 2909 0 -27.35(-0.93%)
Apr 08, 2019 2958 2967 2928 2937 0 -21.87(-0.74%)
Apr 05, 2019 2940 2966 2929 2959 0 +16.82(+0.57%)
Apr 04, 2019 2942 2948 2920 2942 0 +6.89(+0.23%)
Apr 03, 2019 2942 2955 2915 2935 0 -5.62(-0.19%)
Apr 02, 2019 2929 2947 2892 2941 0 +9.90(+0.34%)
Apr 01, 2019 2931 2942 2895 2931 0 +0.83(+0.03%)
Mar 29, 2019 2950 2957 2918 2930 0 -16.45(-0.56%)
Mar 28, 2019 2919 2949 2906 2946 0 +31.73(+1.09%)
Mar 27, 2019 2920 2935 2894 2915 0 -9.76(-0.33%)
Mar 26, 2019 2892 2928 2882 2924 0 +43.86(+1.52%)
Mar 25, 2019 2884 2899 2857 2880 0 +0.48(+0.02%)
Mar 22, 2019 2896 2922 2875 2880 0 -14.65(-0.51%)
Mar 21, 2019 2834 2901 2825 2895 0 +57.42(+2.02%)
Mar 20, 2019 2827 2858 2804 2837 0 +10.43(+0.37%)
Mar 19, 2019 2840 2853 2816 2827 0 -11.67(-0.41%)
Mar 18, 2019 2855 2870 2820 2838 0 -13.98(-0.49%)
Mar 15, 2019 2891 2902 2842 2852 0 -41.03(-1.42%)
Mar 14, 2019 2889 2905 2868 2893 0 +8.27(+0.29%)
Mar 13, 2019 2888 2907 2877 2885 0 +4.40(+0.15%)
Mar 12, 2019 2864 2892 2855 2881 0 +23.62(+0.83%)
Mar 11, 2019 2838 2862 2813 2857 0 +29.02(+1.03%)
Mar 08, 2019 2833 2853 2814 2828 0 -9.56(-0.34%)
Mar 07, 2019 2852 2872 2827 2838 0 -13.36(-0.47%)
Mar 06, 2019 2867 2885 2847 2851 0 -15.30(-0.53%)
Mar 05, 2019 2849 2881 2841 2866 0 +16.31(+0.57%)
Mar 04, 2019 2859 2871 2816 2850 0 +6.82(+0.24%)
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.