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 (%)
Dec 29, 2017 2888 2888 2888 2888 0 -3.08(-0.11%)
Dec 28, 2017 2881 2896 2864 2891 0 +10.34(+0.36%)
Dec 27, 2017 2873 2893 2859 2881 0 +16.45(+0.57%)
Dec 26, 2017 2842 2878 2833 2865 0 +27.30(+0.96%)
Dec 22, 2017 2816 2848 2802 2837 0 +23.31(+0.83%)
Dec 21, 2017 2822 2831 2800 2814 0 -0.96(-0.03%)
Dec 20, 2017 2868 2883 2813 2815 0 -54.04(-1.88%)
Dec 19, 2017 2913 2922 2857 2869 0 -45.03(-1.55%)
Dec 18, 2017 2888 2932 2882 2914 0 +32.05(+1.11%)
Dec 15, 2017 2871 2903 2860 2882 0 +21.63(+0.76%)
Dec 14, 2017 2866 2888 2850 2860 0 -2.71(-0.09%)
Dec 13, 2017 2861 2892 2843 2863 0 +8.34(+0.29%)
Dec 12, 2017 2849 2870 2816 2855 0 +46.00(+1.64%)
Dec 11, 2017 2819 2836 2800 2809 0 -12.33(-0.44%)
Dec 08, 2017 2806 2829 2788 2821 0 +19.89(+0.71%)
Dec 07, 2017 2801 2821 2787 2801 0 -6.31(-0.22%)
Dec 06, 2017 2826 2840 2790 2807 0 -16.52(-0.58%)
Dec 05, 2017 2858 2865 2814 2824 0 -25.29(-0.89%)
Dec 04, 2017 2836 2866 2826 2849 0 +20.55(+0.73%)
Dec 01, 2017 2832 2845 2808 2829 0 +3.89(+0.14%)
Nov 30, 2017 2813 2843 2798 2825 0 +18.56(+0.66%)
Nov 29, 2017 2778 2824 2767 2806 0 +25.67(+0.92%)
Nov 28, 2017 2778 2792 2752 2781 0 +0.38(+0.01%)
Nov 27, 2017 2802 2809 2765 2780 0 -21.38(-0.76%)
Nov 24, 2017 2813 2824 2791 2802 0 -2.44(-0.09%)
Nov 22, 2017 2803 2830 2792 2804 0 -4.57(-0.16%)
Nov 21, 2017 2801 2817 2783 2809 0 +10.56(+0.38%)
Nov 20, 2017 2824 2832 2788 2798 0 -29.02(-1.03%)
Nov 17, 2017 2818 2856 2809 2827 0 +8.19(+0.29%)
Nov 16, 2017 2800 2831 2786 2819 0 +14.58(+0.52%)
Nov 15, 2017 2796 2826 2775 2804 0 -8.36(-0.30%)
Nov 14, 2017 2806 2833 2789 2813 0 +7.19(+0.26%)
Nov 13, 2017 2832 2857 2788 2805 0 -17.88(-0.63%)
Nov 10, 2017 2796 2840 2785 2823 0 +30.33(+1.09%)
Nov 09, 2017 2731 2831 2727 2793 0 +50.92(+1.86%)
Nov 08, 2017 2747 2782 2718 2742 0 -5.40(-0.20%)
Nov 07, 2017 2701 2775 2693 2748 0 +50.57(+1.88%)
Nov 06, 2017 2690 2718 2678 2697 0 +7.63(+0.28%)
Nov 03, 2017 2703 2727 2670 2689 0 -52.38(-1.91%)
Nov 02, 2017 2705 2759 2694 2742 0 +41.77(+1.55%)
Nov 01, 2017 2686 2716 2671 2700 0 +20.58(+0.77%)
Oct 31, 2017 2694 2711 2643 2679 0 -12.16(-0.45%)
Oct 30, 2017 2693 2714 2673 2691 0 -4.50(-0.17%)
Oct 27, 2017 2716 2737 2646 2696 0 -38.91(-1.42%)
Oct 26, 2017 2756 2767 2704 2735 0 -10.51(-0.38%)
Oct 25, 2017 2757 2771 2710 2745 0 -14.19(-0.51%)
Oct 24, 2017 2784 2794 2750 2760 0 -27.62(-0.99%)
Oct 23, 2017 2786 2803 2767 2787 0 +7.93(+0.29%)
Oct 20, 2017 2806 2810 2762 2779 0 -25.86(-0.92%)
Oct 19, 2017 2815 2833 2787 2805 0 -11.99(-0.43%)
Oct 18, 2017 2843 2860 2807 2817 0 -28.77(-1.01%)
Oct 17, 2017 2830 2860 2821 2846 0 +11.92(+0.42%)
Oct 16, 2017 2851 2864 2825 2834 0 -18.07(-0.63%)
Oct 13, 2017 2849 2878 2826 2852 0 +16.50(+0.58%)
Oct 12, 2017 2835 2853 2811 2836 0 -4.09(-0.14%)
Oct 11, 2017 2823 2851 2816 2840 0 +19.63(+0.70%)
Oct 10, 2017 2808 2839 2795 2820 0 +25.73(+0.92%)
Oct 09, 2017 2789 2807 2783 2794 0 +5.04(+0.18%)
Oct 06, 2017 2792 2803 2764 2789 0 -16.74(-0.60%)
Oct 05, 2017 2798 2833 2789 2806 0 +15.90(+0.57%)
Oct 04, 2017 2772 2797 2760 2790 0 +16.06(+0.58%)
Oct 03, 2017 2771 2787 2749 2774 0 +1.45(+0.05%)
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.