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, 2013 2520 2549 2489 2494 0 -39.75(-1.57%)
May 30, 2013 2562 2584 2529 2534 0 -29.28(-1.14%)
May 29, 2013 2589 2598 2520 2563 0 -49.89(-1.91%)
May 28, 2013 2648 2666 2592 2613 0 -11.17(-0.43%)
May 24, 2013 2610 2639 2588 2624 0 -4.61(-0.18%)
May 23, 2013 2646 2657 2604 2629 0 -43.46(-1.63%)
May 22, 2013 2735 2773 2656 2672 0 -71.74(-2.61%)
May 21, 2013 2726 2758 2726 2744 0 +16.16(+0.59%)
May 20, 2013 2723 2738 2711 2728 0 -1.99(-0.07%)
May 17, 2013 2717 2738 2705 2730 0 +22.94(+0.85%)
May 16, 2013 2722 2743 2696 2707 0 -23.53(-0.86%)
May 15, 2013 2705 2734 2693 2730 0 +15.34(+0.57%)
May 13, 2013 2700 2723 2694 2715 0 +7.95(+0.29%)
May 10, 2013 2696 2716 2690 2707 0 +9.60(+0.36%)
May 09, 2013 2716 2727 2688 2697 0 -23.61(-0.87%)
May 08, 2013 2701 2730 2691 2721 0 +11.92(+0.44%)
May 07, 2013 2702 2718 2679 2709 0 +2.31(+0.09%)
May 06, 2013 2692 2721 2684 2707 0 +13.39(+0.50%)
May 03, 2013 2689 2708 2671 2693 0 +21.64(+0.81%)
May 02, 2013 2656 2690 2643 2672 0 +22.82(+0.86%)
May 01, 2013 2665 2683 2641 2649 0 -27.12(-1.01%)
Apr 30, 2013 2643 2679 2636 2676 0 +30.95(+1.17%)
Apr 29, 2013 2631 2652 2622 2645 0 +19.67(+0.75%)
Apr 26, 2013 2622 2636 2616 2625 0 -1.26(-0.05%)
Apr 25, 2013 2627 2643 2601 2627 0 -0.98(-0.04%)
Apr 24, 2013 2617 2634 2606 2628 0 +11.73(+0.45%)
Apr 23, 2013 2613 2625 2595 2616 0 +11.95(+0.46%)
Apr 22, 2013 2611 2621 2583 2604 0 -5.05(-0.19%)
Apr 19, 2013 2567 2614 2563 2609 0 +43.68(+1.70%)
Apr 18, 2013 2568 2579 2547 2565 0 -3.76(-0.15%)
Apr 17, 2013 2584 2591 2547 2569 0 -32.39(-1.25%)
Apr 16, 2013 2566 2611 2551 2601 0 +44.30(+1.73%)
Apr 15, 2013 2597 2617 2554 2557 0 -56.51(-2.16%)
Apr 12, 2013 2605 2623 2594 2614 0 -0.05(-0.00%)
Apr 11, 2013 2582 2625 2582 2614 0 +29.33(+1.13%)
Apr 10, 2013 2565 2593 2562 2584 0 +18.32(+0.71%)
Apr 09, 2013 2572 2585 2548 2566 0 -8.96(-0.35%)
Apr 08, 2013 2533 2577 2527 2575 0 +33.63(+1.32%)
Apr 05, 2013 2498 2544 2494 2541 0 +15.24(+0.60%)
Apr 04, 2013 2492 2531 2491 2526 0 +35.87(+1.44%)
Apr 03, 2013 2499 2509 2477 2490 0 -3.07(-0.12%)
Apr 02, 2013 2490 2506 2481 2493 0 +9.83(+0.40%)
Apr 01, 2013 2473 2489 2461 2483 0 +4.90(+0.20%)
Mar 28, 2013 2471 2490 2458 2479 0 +5.37(+0.22%)
Mar 27, 2013 2452 2479 2448 2473 0 +3.37(+0.14%)
Mar 26, 2013 2465 2479 2457 2470 0 +11.26(+0.46%)
Mar 25, 2013 2464 2478 2450 2459 0 +1.01(+0.04%)
Mar 22, 2013 2446 2465 2439 2458 0 +16.44(+0.67%)
Mar 21, 2013 2436 2461 2434 2441 0 -7.21(-0.29%)
Mar 20, 2013 2443 2455 2430 2448 0 +13.34(+0.55%)
Mar 19, 2013 2448 2460 2416 2435 0 -18.96(-0.77%)
Mar 18, 2013 2446 2465 2438 2454 0 -12.11(-0.49%)
Mar 15, 2013 2456 2473 2447 2466 0 -0.86(-0.03%)
Mar 14, 2013 2452 2477 2450 2467 0 +12.33(+0.50%)
Mar 13, 2013 2456 2470 2442 2455 0 -1.68(-0.07%)
Mar 12, 2013 2465 2475 2447 2456 0 -16.42(-0.66%)
Mar 11, 2013 2461 2479 2451 2473 0 +5.20(+0.21%)
Mar 08, 2013 2469 2479 2445 2468 0 +4.54(+0.18%)
Mar 07, 2013 2471 2486 2454 2463 0 -12.58(-0.51%)
Mar 06, 2013 2482 2492 2457 2476 0 -5.94(-0.24%)
Mar 05, 2013 2461 2489 2451 2481 0 +28.78(+1.17%)
Mar 04, 2013 2431 2463 2426 2453 0 +17.50(+0.72%)
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.