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 (%)
Oct 30, 2009 1351 1368 1300 1340 0 -22.67(-1.66%)
Oct 29, 2009 1316 1370 1307 1362 0 +66.51(+5.13%)
Oct 28, 2009 1348 1371 1291 1296 0 -57.91(-4.28%)
Oct 27, 2009 1386 1398 1345 1354 0 -30.60(-2.21%)
Oct 26, 2009 1392 1429 1375 1384 0 -3.99(-0.29%)
Oct 23, 2009 1396 1402 1378 1388 0 -19.48(-1.38%)
Oct 22, 2009 1376 1412 1353 1408 0 +31.00(+2.25%)
Oct 21, 2009 1380 1424 1367 1377 0 -9.87(-0.71%)
Oct 20, 2009 1382 1396 1379 1387 0 -23.28(-1.65%)
Oct 19, 2009 1385 1418 1376 1410 0 +29.92(+2.17%)
Oct 16, 2009 1403 1413 1370 1380 0 -41.81(-2.94%)
Oct 15, 2009 1418 1434 1403 1422 0 -11.62(-0.81%)
Oct 14, 2009 1397 1441 1390 1434 0 +55.82(+4.05%)
Oct 13, 2009 1393 1403 1363 1378 0 -23.73(-1.69%)
Oct 12, 2009 1404 1426 1390 1401 0 -6.41(-0.46%)
Oct 09, 2009 1392 1414 1371 1408 0 +11.18(+0.80%)
Oct 08, 2009 1383 1416 1376 1397 0 +26.91(+1.96%)
Oct 07, 2009 1366 1384 1347 1370 0 -5.85(-0.43%)
Oct 06, 2009 1386 1411 1353 1376 0 +2.92(+0.21%)
Oct 05, 2009 1347 1388 1340 1373 0 +36.80(+2.75%)
Oct 02, 2009 1324 1380 1307 1336 0 -12.89(-0.96%)
Oct 01, 2009 1411 1424 1345 1349 0 -72.93(-5.13%)
Sep 30, 2009 1443 1456 1393 1422 0 -12.12(-0.85%)
Sep 29, 2009 1466 1482 1425 1434 0 -6.97(-0.48%)
Sep 28, 2009 1410 1468 1400 1441 0 +40.85(+2.92%)
Sep 25, 2009 1388 1426 1372 1400 0 +4.21(+0.30%)
Sep 24, 2009 1462 1476 1386 1396 0 -59.79(-4.11%)
Sep 23, 2009 1526 1537 1453 1456 0 -71.10(-4.66%)
Sep 22, 2009 1485 1535 1475 1527 0 +52.15(+3.54%)
Sep 21, 2009 1483 1507 1458 1474 0 -33.09(-2.19%)
Sep 18, 2009 1507 1531 1471 1508 0 +2.52(+0.17%)
Sep 17, 2009 1503 1565 1471 1505 0 +35.28(+2.40%)
Sep 16, 2009 1448 1517 1442 1470 0 +29.35(+2.04%)
Sep 15, 2009 1415 1463 1387 1440 0 +28.04(+1.99%)
Sep 14, 2009 1355 1417 1343 1412 0 +41.18(+3.00%)
Sep 11, 2009 1376 1390 1351 1371 0 -3.02(-0.22%)
Sep 10, 2009 1344 1379 1326 1374 0 +23.84(+1.77%)
Sep 09, 2009 1316 1356 1301 1350 0 +33.26(+2.53%)
Sep 08, 2009 1278 1320 1270 1317 0 +52.04(+4.11%)
Sep 07, 2009 1247 1269 1223 1265 0 -0.01(-0.00%)
Sep 04, 2009 1247 1269 1223 1265 0 +17.50(+1.40%)
Sep 03, 2009 1241 1256 1213 1248 0 +21.43(+1.75%)
Sep 02, 2009 1246 1257 1220 1226 0 -28.00(-2.23%)
Sep 01, 2009 1314 1331 1250 1254 0 -69.10(-5.22%)
Aug 31, 2009 1324 1340 1299 1323 0 -20.66(-1.54%)
Aug 28, 2009 1340 1358 1316 1344 0 +10.19(+0.76%)
Aug 27, 2009 1321 1341 1287 1334 0 +11.18(+0.85%)
Aug 26, 2009 1305 1328 1287 1323 0 +14.86(+1.14%)
Aug 25, 2009 1290 1322 1280 1308 0 +23.67(+1.84%)
Aug 24, 2009 1299 1320 1275 1284 0 -8.89(-0.69%)
Aug 21, 2009 1276 1318 1263 1293 0 +35.30(+2.81%)
Aug 20, 2009 1208 1262 1202 1258 0 +52.55(+4.36%)
Aug 19, 2009 1191 1214 1180 1205 0 -11.68(-0.96%)
Aug 18, 2009 1205 1236 1194 1217 0 +2.54(+0.21%)
Aug 17, 2009 1233 1241 1186 1214 0 -57.89(-4.55%)
Aug 14, 2009 1275 1284 1238 1272 0 -10.36(-0.81%)
Aug 13, 2009 1290 1306 1257 1282 0 +6.10(+0.48%)
Aug 12, 2009 1260 1306 1254 1276 0 +14.83(+1.18%)
Aug 11, 2009 1288 1297 1243 1262 0 -43.11(-3.30%)
Aug 10, 2009 1324 1341 1286 1305 0 -26.72(-2.01%)
Aug 07, 2009 1280 1356 1263 1331 0 +68.51(+5.43%)
Aug 06, 2009 1274 1326 1249 1263 0 -2.86(-0.23%)
Aug 05, 2009 1212 1275 1199 1266 0 +48.12(+3.95%)
Aug 04, 2009 1146 1235 1133 1218 0 +61.19(+5.29%)
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.