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 (%)
Jun 26, 2009 1022 1050 1005 1037 0 +11.67(+1.14%)
Jun 25, 2009 998.91 1028 994.12 1026 0 +17.61(+1.75%)
Jun 24, 2009 999.87 1024 991.06 1008 0 +16.77(+1.69%)
Jun 23, 2009 992.00 1013 973.47 991.39 0 +4.47(+0.45%)
Jun 22, 2009 1035 1042 982.45 986.92 0 -64.17(-6.10%)
Jun 19, 2009 1046 1061 1028 1051 0 +17.46(+1.69%)
Jun 18, 2009 1026 1045 1008 1034 0 +10.15(+0.99%)
Jun 17, 2009 1040 1055 1008 1023 0 -16.67(-1.60%)
Jun 16, 2009 1066 1080 1024 1040 0 -19.05(-1.80%)
Jun 15, 2009 1094 1102 1045 1059 0 -51.27(-4.62%)
Jun 12, 2009 1080 1116 1071 1110 0 +33.95(+3.15%)
Jun 11, 2009 1101 1117 1072 1077 0 -25.32(-2.30%)
Jun 10, 2009 1140 1149 1074 1102 0 -25.69(-2.28%)
Jun 09, 2009 1142 1149 1114 1128 0 -10.51(-0.92%)
Jun 08, 2009 1137 1154 1116 1138 0 -0.81(-0.07%)
Jun 05, 2009 1167 1181 1127 1139 0 -15.31(-1.33%)
Jun 04, 2009 1127 1172 1107 1154 0 +35.16(+3.14%)
Jun 03, 2009 1111 1132 1094 1119 0 -0.76(-0.07%)
Jun 02, 2009 1132 1152 1105 1120 0 -19.33(-1.70%)
Jun 01, 2009 1106 1173 1090 1139 0 +52.25(+4.81%)
May 29, 2009 1069 1091 1040 1087 0 +22.67(+2.13%)
May 28, 2009 1052 1074 1018 1064 0 +25.38(+2.44%)
May 27, 2009 1080 1085 1030 1039 0 -43.08(-3.98%)
May 26, 2009 1015 1094 999.31 1082 0 +65.20(+6.41%)
May 25, 2009 1044 1059 1012 1017 0 +0.00(+0.00%)
May 22, 2009 1044 1059 1012 1017 0 -25.15(-2.41%)
May 21, 2009 1024 1058 1005 1042 0 +0.74(+0.07%)
May 20, 2009 1065 1100 1032 1041 0 -5.50(-0.53%)
May 19, 2009 1054 1083 1026 1047 0 -22.23(-2.08%)
May 18, 2009 996.53 1077 988.06 1069 0 +88.54(+9.03%)
May 15, 2009 1016 1030 962.92 980.27 0 -45.40(-4.43%)
May 14, 2009 986.83 1042 958.82 1026 0 +36.81(+3.72%)
May 13, 2009 1043 1049 976.69 988.86 0 -81.62(-7.62%)
May 12, 2009 1103 1119 1030 1070 0 -19.66(-1.80%)
May 11, 2009 1104 1132 1078 1090 0 -48.99(-4.30%)
May 08, 2009 1085 1148 1059 1139 0 +94.93(+9.09%)
May 07, 2009 1139 1153 1033 1044 0 -94.34(-8.29%)
May 06, 2009 1101 1152 1071 1139 0 +57.14(+5.28%)
May 05, 2009 1115 1127 1064 1081 0 -44.89(-3.99%)
May 04, 2009 1059 1130 1051 1126 0 +92.29(+8.93%)
May 01, 2009 1079 1095 1020 1034 0 -58.49(-5.35%)
Apr 30, 2009 1096 1135 1068 1092 0 +11.96(+1.11%)
Apr 29, 2009 1046 1100 963.08 1081 0 +46.88(+4.54%)
Apr 28, 2009 998.08 1069 990.27 1034 0 +15.47(+1.52%)
Apr 27, 2009 1064 1081 985.99 1018 0 -78.65(-7.17%)
Apr 24, 2009 1042 1127 1017 1097 0 +58.84(+5.67%)
Apr 23, 2009 1013 1049 980.34 1038 0 +36.16(+3.61%)
Apr 22, 2009 1006 1063 978.57 1002 0 -37.79(-3.63%)
Apr 21, 2009 920.83 1047 899.05 1040 0 +101.89(+10.87%)
Apr 20, 2009 1031 1039 931.38 937.73 0 -123.82(-11.66%)
Apr 17, 2009 1025 1103 999.82 1062 0 +31.71(+3.08%)
Apr 16, 2009 976.27 1074 936.92 1030 0 +51.13(+5.22%)
Apr 15, 2009 891.37 983.51 876.50 978.71 0 +92.15(+10.39%)
Apr 14, 2009 952.47 974.41 877.84 886.56 0 -87.13(-8.95%)
Apr 13, 2009 947.37 996.41 918.09 973.69 0 +3.10(+0.32%)
Apr 10, 2009 879.37 980.64 865.43 970.60 0 +0.00(+0.00%)
Apr 09, 2009 879.37 980.64 865.43 970.60 0 +117.72(+13.80%)
Apr 08, 2009 844.25 871.72 821.15 852.88 0 +20.39(+2.45%)
Apr 07, 2009 885.35 899.10 828.49 832.49 0 -77.39(-8.51%)
Apr 06, 2009 895.46 934.77 863.48 909.88 0 -5.50(-0.60%)
Apr 03, 2009 827.61 920.92 808.90 915.38 0 +90.51(+10.97%)
Apr 02, 2009 793.65 840.74 771.71 824.87 0 +58.77(+7.67%)
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.