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 28, 2010 1678 1716 1666 1678 0 -23.15(-1.36%)
May 27, 2010 1647 1706 1628 1701 0 +94.16(+5.86%)
May 26, 2010 1630 1665 1596 1607 0 -7.81(-0.48%)
May 25, 2010 1564 1620 1537 1615 0 +8.80(+0.55%)
May 24, 2010 1648 1661 1602 1606 0 -41.71(-2.53%)
May 21, 2010 1568 1655 1551 1648 0 +54.00(+3.39%)
May 20, 2010 1600 1648 1587 1594 0 -78.33(-4.68%)
May 19, 2010 1685 1721 1629 1672 0 -23.73(-1.40%)
May 18, 2010 1771 1782 1686 1696 0 -51.36(-2.94%)
May 17, 2010 1755 1788 1693 1747 0 +1.69(+0.10%)
May 14, 2010 1745 1794 1726 1745 0 -59.76(-3.31%)
May 13, 2010 1830 1843 1796 1805 0 -31.91(-1.74%)
May 12, 2010 1814 1850 1797 1837 0 +32.74(+1.81%)
May 11, 2010 1811 1826 1791 1804 0 +7.31(+0.41%)
May 10, 2010 1769 1800 1762 1797 0 +111.11(+6.59%)
May 07, 2010 1706 1757 1651 1686 0 -14.48(-0.85%)
May 06, 2010 1722 1783 1589 1700 0 -59.07(-3.36%)
May 05, 2010 1765 1814 1749 1760 0 -41.78(-2.32%)
May 04, 2010 1824 1838 1779 1801 0 -50.03(-2.70%)
May 03, 2010 1804 1865 1795 1851 0 +62.02(+3.47%)
Apr 30, 2010 1846 1873 1781 1789 0 -64.95(-3.50%)
Apr 29, 2010 1791 1861 1785 1854 0 +81.68(+4.61%)
Apr 28, 2010 1784 1795 1758 1773 0 +3.97(+0.22%)
Apr 27, 2010 1815 1838 1763 1769 0 -63.41(-3.46%)
Apr 26, 2010 1819 1852 1812 1832 0 +11.63(+0.64%)
Apr 23, 2010 1802 1833 1782 1820 0 +20.64(+1.15%)
Apr 22, 2010 1751 1807 1743 1800 0 +29.63(+1.67%)
Apr 21, 2010 1749 1781 1727 1770 0 +39.84(+2.30%)
Apr 20, 2010 1716 1736 1695 1730 0 +25.42(+1.49%)
Apr 19, 2010 1688 1725 1675 1705 0 +7.17(+0.42%)
Apr 16, 2010 1737 1757 1691 1698 0 -43.72(-2.51%)
Apr 15, 2010 1784 1794 1734 1741 0 -55.18(-3.07%)
Apr 14, 2010 1807 1820 1778 1797 0 +0.12(+0.01%)
Apr 13, 2010 1745 1806 1739 1796 0 +49.82(+2.85%)
Apr 12, 2010 1768 1776 1740 1747 0 -20.72(-1.17%)
Apr 09, 2010 1739 1772 1727 1767 0 +35.08(+2.03%)
Apr 08, 2010 1724 1744 1715 1732 0 +2.54(+0.15%)
Apr 07, 2010 1769 1783 1719 1730 0 -43.97(-2.48%)
Apr 06, 2010 1729 1785 1722 1774 0 +45.10(+2.61%)
Apr 05, 2010 1701 1741 1692 1729 0 +35.44(+2.09%)
Apr 01, 2010 1693 1693 1693 0 +9.14(+0.54%)
Mar 31, 2010 1695 1712 1677 1684 0 -20.43(-1.20%)
Mar 30, 2010 1709 1722 1691 1704 0 -4.78(-0.28%)
Mar 29, 2010 1710 1719 1690 1709 0 +4.54(+0.27%)
Mar 26, 2010 1722 1733 1693 1705 0 -11.04(-0.64%)
Mar 25, 2010 1717 1749 1709 1716 0 +12.44(+0.73%)
Mar 24, 2010 1689 1720 1685 1703 0 +6.50(+0.38%)
Mar 23, 2010 1706 1714 1679 1697 0 -8.12(-0.48%)
Mar 22, 2010 1673 1713 1664 1705 0 +20.27(+1.20%)
Mar 19, 2010 1707 1717 1673 1685 0 -19.31(-1.13%)
Mar 18, 2010 1714 1729 1696 1704 0 -11.05(-0.64%)
Mar 17, 2010 1699 1726 1688 1715 0 +20.93(+1.24%)
Mar 16, 2010 1655 1702 1647 1694 0 +43.19(+2.62%)
Mar 15, 2010 1637 1658 1633 1651 0 -3.51(-0.21%)
Mar 12, 2010 1648 1668 1633 1654 0 +14.96(+0.91%)
Mar 11, 2010 1623 1643 1612 1639 0 +6.68(+0.41%)
Mar 10, 2010 1628 1647 1613 1633 0 +6.78(+0.42%)
Mar 09, 2010 1608 1647 1599 1626 0 +11.62(+0.72%)
Mar 08, 2010 1596 1623 1589 1614 0 +18.23(+1.14%)
Mar 05, 2010 1561 1602 1551 1596 0 +45.89(+2.96%)
Mar 04, 2010 1544 1558 1537 1550 0 +6.54(+0.42%)
Mar 03, 2010 1550 1561 1536 1544 0 -5.87(-0.38%)
Mar 02, 2010 1553 1566 1538 1550 0 +1.81(+0.12%)
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.