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, 2017 2771 2789 2746 2765 0 -3.82(-0.14%)
May 30, 2017 2807 2817 2767 2769 0 -35.55(-1.27%)
May 26, 2017 2842 2849 2794 2804 0 -36.41(-1.28%)
May 25, 2017 2836 2866 2819 2841 0 +11.15(+0.39%)
May 24, 2017 2801 2840 2792 2830 0 +31.82(+1.14%)
May 23, 2017 2802 2818 2787 2798 0 -0.72(-0.03%)
May 22, 2017 2810 2837 2784 2798 0 -6.54(-0.23%)
May 19, 2017 2762 2829 2745 2805 0 +42.69(+1.55%)
May 18, 2017 2751 2778 2727 2762 0 +7.13(+0.26%)
May 17, 2017 2744 2782 2720 2755 0 +4.30(+0.16%)
May 16, 2017 2795 2798 2737 2751 0 -43.31(-1.55%)
May 15, 2017 2793 2827 2780 2794 0 -6.35(-0.23%)
May 12, 2017 2848 2855 2793 2801 0 -49.39(-1.73%)
May 11, 2017 2875 2878 2818 2850 0 -48.25(-1.66%)
May 10, 2017 2864 2917 2852 2898 0 +33.04(+1.15%)
May 09, 2017 2879 2886 2838 2865 0 -13.68(-0.48%)
May 08, 2017 2925 2932 2854 2879 0 -39.42(-1.35%)
May 05, 2017 2914 2936 2896 2918 0 +8.15(+0.28%)
May 04, 2017 2919 2936 2863 2910 0 -23.04(-0.79%)
May 03, 2017 2997 3002 2921 2933 0 -57.55(-1.92%)
May 02, 2017 2989 3013 2956 2991 0 +3.22(+0.11%)
May 01, 2017 2957 3005 2930 2987 0 +41.54(+1.41%)
Apr 28, 2017 2982 2987 2932 2946 0 -39.97(-1.34%)
Apr 27, 2017 2988 3029 2972 2986 0 +8.04(+0.27%)
Apr 26, 2017 3022 3034 2969 2978 0 -50.78(-1.68%)
Apr 25, 2017 3032 3047 3008 3029 0 +1.59(+0.05%)
Apr 24, 2017 3100 3105 3005 3027 0 -55.13(-1.79%)
Apr 21, 2017 3106 3116 3069 3082 0 -25.88(-0.83%)
Apr 20, 2017 3111 3119 3079 3108 0 -2.24(-0.07%)
Apr 19, 2017 3114 3138 3098 3110 0 -6.23(-0.20%)
Apr 18, 2017 3101 3124 3091 3117 0 +8.05(+0.26%)
Apr 17, 2017 3088 3120 3080 3108 0 +28.60(+0.93%)
Apr 13, 2017 3085 3098 3067 3080 0 -5.56(-0.18%)
Apr 12, 2017 3082 3105 3066 3085 0 -1.42(-0.05%)
Apr 11, 2017 3059 3098 3053 3087 0 +28.94(+0.95%)
Apr 10, 2017 3031 3064 3021 3058 0 +26.51(+0.87%)
Apr 07, 2017 3034 3053 3017 3031 0 -3.67(-0.12%)
Apr 06, 2017 3024 3048 3007 3035 0 +8.04(+0.27%)
Apr 05, 2017 3039 3057 3020 3027 0 -9.80(-0.32%)
Apr 04, 2017 3053 3082 3021 3037 0 -16.19(-0.53%)
Apr 03, 2017 3033 3068 3021 3053 0 +18.24(+0.60%)
Mar 31, 2017 3015 3048 3007 3035 0 +21.34(+0.71%)
Mar 30, 2017 2999 3023 2973 3013 0 +6.74(+0.22%)
Mar 29, 2017 2992 3015 2975 3007 0 +8.85(+0.30%)
Mar 28, 2017 2981 3004 2950 2998 0 +14.78(+0.50%)
Mar 27, 2017 3003 3033 2969 2983 0 -33.19(-1.10%)
Mar 24, 2017 3022 3041 2999 3016 0 -2.66(-0.09%)
Mar 23, 2017 2987 3052 2982 3019 0 +31.50(+1.05%)
Mar 22, 2017 3030 3035 2955 2987 0 -41.29(-1.36%)
Mar 21, 2017 3042 3059 3008 3029 0 -4.87(-0.16%)
Mar 20, 2017 3046 3057 3021 3034 0 -10.53(-0.35%)
Mar 17, 2017 3039 3062 3012 3044 0 +5.78(+0.19%)
Mar 16, 2017 3045 3062 3029 3038 0 -9.52(-0.31%)
Mar 15, 2017 2992 3077 2986 3048 0 +66.90(+2.24%)
Mar 14, 2017 2974 3004 2955 2981 0 -2.52(-0.08%)
Mar 13, 2017 2986 3004 2958 2984 0 +7.72(+0.26%)
Mar 10, 2017 2994 3030 2956 2976 0 -12.78(-0.43%)
Mar 09, 2017 3055 3068 2981 2989 0 -67.35(-2.20%)
Mar 08, 2017 3100 3107 3045 3056 0 -60.74(-1.95%)
Mar 07, 2017 3136 3147 3100 3117 0 -23.96(-0.76%)
Mar 06, 2017 3151 3165 3120 3141 0 -21.55(-0.68%)
Mar 03, 2017 3183 3192 3130 3162 0 -19.68(-0.62%)
Mar 02, 2017 3201 3214 3161 3182 0 -22.75(-0.71%)
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.