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, 2016 3366 3393 3356 3383 0 +19.45(+0.58%)
Mar 30, 2016 3382 3394 3356 3364 0 -10.24(-0.30%)
Mar 29, 2016 3312 3385 3302 3374 0 +64.88(+1.96%)
Mar 28, 2016 3292 3320 3275 3309 0 +22.96(+0.70%)
Mar 24, 2016 3286 3286 3286 3286 0 -2.47(-0.08%)
Mar 23, 2016 3301 3324 3279 3289 0 -21.17(-0.64%)
Mar 22, 2016 3306 3332 3289 3310 0 -3.63(-0.11%)
Mar 21, 2016 3344 3361 3301 3313 0 -31.84(-0.95%)
Mar 18, 2016 3374 3394 3333 3345 0 -33.03(-0.98%)
Mar 17, 2016 3318 3392 3303 3378 0 +61.63(+1.86%)
Mar 16, 2016 3267 3328 3249 3317 0 +34.09(+1.04%)
Mar 15, 2016 3266 3297 3254 3283 0 -0.36(-0.01%)
Mar 14, 2016 3281 3310 3251 3283 0 -10.66(-0.32%)
Mar 11, 2016 3270 3298 3241 3294 0 +60.45(+1.87%)
Mar 10, 2016 3254 3270 3197 3233 0 -2.40(-0.07%)
Mar 09, 2016 3235 3265 3218 3236 0 +8.76(+0.27%)
Mar 08, 2016 3246 3265 3211 3227 0 -30.38(-0.93%)
Mar 07, 2016 3252 3276 3230 3257 0 -4.58(-0.14%)
Mar 04, 2016 3254 3276 3227 3262 0 +4.77(+0.15%)
Mar 03, 2016 3248 3268 3214 3257 0 +17.76(+0.55%)
Mar 02, 2016 3212 3248 3199 3239 0 +17.05(+0.53%)
Mar 01, 2016 3159 3226 3151 3222 0 +86.81(+2.77%)
Feb 29, 2016 3147 3186 3123 3135 0 -9.95(-0.32%)
Feb 26, 2016 3168 3188 3136 3145 0 -22.88(-0.72%)
Feb 25, 2016 3136 3178 3123 3168 0 +53.46(+1.72%)
Feb 24, 2016 3105 3136 3079 3115 0 -7.14(-0.23%)
Feb 23, 2016 3118 3162 3102 3122 0 -5.23(-0.17%)
Feb 22, 2016 3118 3161 3104 3127 0 +27.68(+0.89%)
Feb 19, 2016 3077 3120 3054 3099 0 +7.77(+0.25%)
Feb 18, 2016 3055 3108 3035 3092 0 +32.55(+1.06%)
Feb 17, 2016 3066 3102 3042 3059 0 +13.31(+0.44%)
Feb 16, 2016 3042 3066 3000 3046 0 +36.70(+1.22%)
Feb 12, 2016 3009 3009 3009 3009 0 +36.57(+1.23%)
Feb 11, 2016 2946 3001 2923 2973 0 -13.88(-0.46%)
Feb 10, 2016 2973 3021 2958 2986 0 +14.32(+0.48%)
Feb 09, 2016 2978 3009 2931 2972 0 -37.95(-1.26%)
Feb 08, 2016 3067 3079 2947 3010 0 -62.95(-2.05%)
Feb 05, 2016 3121 3133 3052 3073 0 -64.99(-2.07%)
Feb 04, 2016 3126 3159 3095 3138 0 -1.14(-0.04%)
Feb 03, 2016 3143 3167 3090 3139 0 +18.37(+0.59%)
Feb 02, 2016 3144 3170 3081 3121 0 -22.19(-0.71%)
Feb 01, 2016 3117 3178 3091 3143 0 +7.07(+0.23%)
Jan 29, 2016 3121 3162 3039 3136 0 +47.20(+1.53%)
Jan 28, 2016 3122 3166 3054 3089 0 -18.98(-0.61%)
Jan 27, 2016 3144 3153 3082 3108 0 -49.79(-1.58%)
Jan 26, 2016 3097 3162 3093 3157 0 +65.66(+2.12%)
Jan 25, 2016 3114 3152 3075 3092 0 -24.82(-0.80%)
Jan 22, 2016 3073 3137 3063 3117 0 +81.29(+2.68%)
Jan 21, 2016 3029 3080 2994 3035 0 +31.39(+1.04%)
Jan 20, 2016 3051 3072 2943 3004 0 -80.31(-2.60%)
Jan 19, 2016 3090 3119 3059 3084 0 +15.72(+0.51%)
Jan 15, 2016 3069 3069 3069 3069 0 -3.19(-0.10%)
Jan 14, 2016 3079 3117 3049 3072 0 +2.22(+0.07%)
Jan 13, 2016 3097 3153 3061 3069 0 -27.04(-0.87%)
Jan 12, 2016 3139 3142 3073 3097 0 -21.83(-0.70%)
Jan 11, 2016 3122 3151 3098 3118 0 +8.68(+0.28%)
Jan 08, 2016 3184 3200 3103 3110 0 -66.41(-2.09%)
Jan 07, 2016 3189 3215 3164 3176 0 -64.20(-1.98%)
Jan 06, 2016 3221 3254 3212 3240 0 -5.97(-0.18%)
Jan 05, 2016 3201 3258 3181 3246 0 +66.21(+2.08%)
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.