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 (%)
Mar 31, 2010 1695 1712 1677 1684 0 -20.43(-1.20%)
Mar 30, 2010 1709 1722 1691 1704 0 -4.78(-0.28%)
Mar 29, 2010 1710 1719 1690 1709 0 +4.54(+0.27%)
Mar 26, 2010 1722 1733 1693 1705 0 -11.04(-0.64%)
Mar 25, 2010 1717 1749 1709 1716 0 +12.44(+0.73%)
Mar 24, 2010 1689 1720 1685 1703 0 +6.50(+0.38%)
Mar 23, 2010 1706 1714 1679 1697 0 -8.12(-0.48%)
Mar 22, 2010 1673 1713 1664 1705 0 +20.27(+1.20%)
Mar 19, 2010 1707 1717 1673 1685 0 -19.31(-1.13%)
Mar 18, 2010 1714 1729 1696 1704 0 -11.05(-0.64%)
Mar 17, 2010 1699 1726 1688 1715 0 +20.93(+1.24%)
Mar 16, 2010 1655 1702 1647 1694 0 +43.19(+2.62%)
Mar 15, 2010 1637 1658 1633 1651 0 -3.51(-0.21%)
Mar 12, 2010 1648 1668 1633 1654 0 +14.96(+0.91%)
Mar 11, 2010 1623 1643 1612 1639 0 +6.68(+0.41%)
Mar 10, 2010 1628 1647 1613 1633 0 +6.78(+0.42%)
Mar 09, 2010 1608 1647 1599 1626 0 +11.62(+0.72%)
Mar 08, 2010 1596 1623 1589 1614 0 +18.23(+1.14%)
Mar 05, 2010 1561 1602 1551 1596 0 +45.89(+2.96%)
Mar 04, 2010 1544 1558 1537 1550 0 +6.54(+0.42%)
Mar 03, 2010 1550 1561 1536 1544 0 -5.87(-0.38%)
Mar 02, 2010 1553 1566 1538 1550 0 +1.81(+0.12%)
Mar 01, 2010 1545 1559 1532 1548 0 +11.64(+0.76%)
Feb 26, 2010 1537 1555 1520 1536 0 -2.29(-0.15%)
Feb 25, 2010 1509 1542 1496 1538 0 +10.24(+0.67%)
Feb 24, 2010 1515 1537 1503 1528 0 +15.52(+1.03%)
Feb 23, 2010 1514 1530 1500 1513 0 -11.07(-0.73%)
Feb 22, 2010 1521 1536 1507 1524 0 +7.14(+0.47%)
Feb 19, 2010 1505 1527 1494 1517 0 +5.34(+0.35%)
Feb 18, 2010 1482 1520 1475 1511 0 +24.33(+1.64%)
Feb 17, 2010 1475 1499 1464 1487 0 +16.43(+1.12%)
Feb 16, 2010 1434 1474 1432 1471 0 +45.16(+3.17%)
Feb 15, 2010 0.0581 1425 1425 1425 0 -0.01(-0.00%)
Feb 12, 2010 1391 1429 1382 1425 0 +17.25(+1.23%)
Feb 11, 2010 1389 1414 1372 1408 0 +17.91(+1.29%)
Feb 10, 2010 1397 1419 1372 1390 0 -9.87(-0.70%)
Feb 09, 2010 1420 1429 1384 1400 0 -4.11(-0.29%)
Feb 08, 2010 1435 1448 1395 1404 0 -33.37(-2.32%)
Feb 05, 2010 1405 1447 1388 1438 0 +39.71(+2.84%)
Feb 04, 2010 1439 1448 1394 1398 0 -51.62(-3.56%)
Feb 03, 2010 1470 1476 1438 1449 0 -28.73(-1.94%)
Feb 02, 2010 1464 1486 1444 1478 0 +23.10(+1.59%)
Feb 01, 2010 1444 1466 1436 1455 0 +21.61(+1.51%)
Jan 29, 2010 1446 1465 1421 1433 0 -5.73(-0.40%)
Jan 28, 2010 1461 1464 1424 1439 0 -14.88(-1.02%)
Jan 27, 2010 1437 1460 1416 1454 0 +13.53(+0.94%)
Jan 26, 2010 1444 1467 1429 1441 0 -13.71(-0.94%)
Jan 25, 2010 1460 1471 1423 1454 0 +12.58(+0.87%)
Jan 22, 2010 1475 1495 1435 1442 0 -34.58(-2.34%)
Jan 21, 2010 1527 1538 1472 1476 0 -47.67(-3.13%)
Jan 20, 2010 1533 1545 1506 1524 0 -25.51(-1.65%)
Jan 19, 2010 1514 1556 1507 1549 0 +34.56(+2.28%)
Jan 18, 2010 0.0711 1515 1515 1515 0 -0.01(-0.00%)
Jan 15, 2010 1526 1536 1505 1515 0 -15.46(-1.01%)
Jan 14, 2010 1526 1543 1510 1530 0 -3.15(-0.21%)
Jan 13, 2010 1504 1544 1497 1534 0 +32.50(+2.17%)
Jan 12, 2010 1512 1528 1488 1501 0 -26.50(-1.73%)
Jan 11, 2010 1530 1543 1513 1528 0 +10.58(+0.70%)
Jan 08, 2010 1523 1537 1495 1517 0 -15.51(-1.01%)
Jan 07, 2010 1508 1545 1488 1532 0 +23.12(+1.53%)
Jan 06, 2010 1516 1536 1497 1509 0 -8.07(-0.53%)
Jan 05, 2010 1519 1531 1491 1517 0 -3.09(-0.20%)
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.