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 31, 2008 1225 1288 1204 1272 0 +51.25(+4.20%)
Dec 30, 2008 1187 1230 1166 1220 0 +42.62(+3.62%)
Dec 29, 2008 1248 1253 1152 1178 0 -78.50(-6.25%)
Dec 26, 2008 1256 1276 1208 1256 0 +7.36(+0.59%)
Dec 25, 2008 1257 1271 1221 1249 0 +0.00(+0.00%)
Dec 24, 2008 1257 1271 1221 1249 0 -6.47(-0.52%)
Dec 23, 2008 1254 1296 1221 1255 0 +2.18(+0.17%)
Dec 22, 2008 1289 1308 1190 1253 0 -33.37(-2.59%)
Dec 19, 2008 1237 1305 1199 1287 0 +75.60(+6.24%)
Dec 18, 2008 1326 1359 1190 1211 0 -111.22(-8.41%)
Dec 17, 2008 1269 1386 1228 1322 0 +21.41(+1.65%)
Dec 16, 2008 1162 1309 1134 1301 0 +163.91(+14.42%)
Dec 15, 2008 1185 1207 1090 1137 0 -45.13(-3.82%)
Dec 12, 2008 1048 1193 1025 1182 0 +111.09(+10.37%)
Dec 11, 2008 1229 1250 1047 1071 0 -187.29(-14.89%)
Dec 10, 2008 1179 1277 1161 1258 0 +94.33(+8.10%)
Dec 09, 2008 1255 1283 1140 1164 0 -114.68(-8.97%)
Dec 08, 2008 1181 1287 1157 1279 0 +128.29(+11.15%)
Dec 05, 2008 1020 1163 996.45 1150 0 +113.72(+10.97%)
Dec 04, 2008 1030 1134 996.72 1037 0 -20.89(-1.98%)
Dec 03, 2008 968.97 1070 931.04 1057 0 +58.97(+5.91%)
Dec 02, 2008 903.67 1016 883.43 998.48 0 +123.37(+14.10%)
Dec 01, 2008 1066 1076 849.36 875.11 0 -216.13(-19.81%)
Nov 28, 2008 1121 1141 1061 1091 0 -30.27(-2.70%)
Nov 27, 2008 1049 1137 1005 1122 0 +0.00(+0.00%)
Nov 26, 2008 1049 1137 1005 1122 0 +57.13(+5.37%)
Nov 25, 2008 1079 1114 960.32 1064 0 +11.45(+1.09%)
Nov 24, 2008 889.70 1066 861.43 1053 0 +187.45(+21.66%)
Nov 21, 2008 865.66 918.10 741.80 865.48 0 +31.22(+3.74%)
Nov 20, 2008 884.94 970.34 806.32 834.26 0 -80.62(-8.81%)
Nov 19, 2008 1055 1071 896.61 914.88 0 -159.04(-14.81%)
Nov 18, 2008 1089 1117 1000 1074 0 -10.40(-0.96%)
Nov 17, 2008 1117 1154 1061 1084 0 -45.11(-3.99%)
Nov 14, 2008 1237 1258 1110 1129 0 -140.48(-11.06%)
Nov 13, 2008 1150 1294 1078 1270 0 +127.96(+11.21%)
Nov 12, 2008 1210 1236 1126 1142 0 -107.29(-8.59%)
Nov 11, 2008 1240 1313 1189 1249 0 -15.58(-1.23%)
Nov 10, 2008 1414 1431 1243 1265 0 -140.97(-10.03%)
Nov 07, 2008 1330 1422 1281 1406 0 +83.00(+6.27%)
Nov 06, 2008 1357 1394 1300 1323 0 -51.28(-3.73%)
Nov 05, 2008 1512 1525 1346 1374 0 -167.84(-10.89%)
Nov 04, 2008 1469 1561 1429 1542 0 +104.75(+7.29%)
Nov 03, 2008 1483 1511 1399 1437 0 -51.85(-3.48%)
Oct 31, 2008 1368 1502 1348 1489 0 +113.63(+8.26%)
Oct 30, 2008 1350 1392 1304 1375 0 +61.43(+4.68%)
Oct 29, 2008 1365 1406 1264 1314 0 -64.96(-4.71%)
Oct 28, 2008 1185 1394 1118 1379 0 +235.90(+20.64%)
Oct 27, 2008 1187 1274 1133 1143 0 -63.95(-5.30%)
Oct 24, 2008 1174 1300 1139 1207 0 -77.03(-6.00%)
Oct 23, 2008 1331 1369 1155 1284 0 -35.03(-2.66%)
Oct 22, 2008 1408 1439 1274 1319 0 -121.26(-8.42%)
Oct 21, 2008 1483 1536 1430 1440 0 -63.75(-4.24%)
Oct 20, 2008 1544 1562 1435 1504 0 -20.36(-1.34%)
Oct 17, 2008 1477 1600 1437 1524 0 -3.29(-0.22%)
Oct 16, 2008 1485 1566 1385 1528 0 +71.45(+4.91%)
Oct 15, 2008 1611 1659 1412 1456 0 -213.15(-12.77%)
Oct 14, 2008 1861 1894 1547 1669 0 -138.84(-7.68%)
Oct 13, 2008 1818 1854 1664 1808 0 +55.00(+3.14%)
Oct 10, 2008 1483 1823 1410 1753 0 +220.81(+14.41%)
Oct 09, 2008 1731 1774 1527 1532 0 -167.04(-9.83%)
Oct 08, 2008 1645 1806 1590 1699 0 +12.31(+0.73%)
Oct 07, 2008 1884 1927 1670 1687 0 -173.00(-9.30%)
Oct 06, 2008 1887 1944 1763 1860 0 -75.53(-3.90%)
Oct 03, 2008 2099 2148 1916 1936 0 -117.44(-5.72%)
Oct 02, 2008 2200 2213 2028 2053 0 -170.13(-7.65%)
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.