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 30, 2016 3555 3590 3525 3586 0 +38.59(+1.09%)
Jun 29, 2016 3520 3561 3510 3547 0 +44.72(+1.28%)
Jun 28, 2016 3447 3506 3428 3503 0 +75.36(+2.20%)
Jun 27, 2016 3401 3448 3371 3427 0 +8.22(+0.24%)
Jun 24, 2016 3374 3460 3354 3419 0 -34.56(-1.00%)
Jun 23, 2016 3448 3468 3433 3454 0 +22.79(+0.66%)
Jun 22, 2016 3436 3449 3417 3431 0 -0.06(-0.00%)
Jun 21, 2016 3416 3441 3402 3431 0 +19.89(+0.58%)
Jun 20, 2016 3426 3456 3401 3411 0 +10.30(+0.30%)
Jun 17, 2016 3404 3412 3365 3401 0 -6.89(-0.20%)
Jun 16, 2016 3375 3412 3354 3408 0 +21.93(+0.65%)
Jun 15, 2016 3365 3405 3359 3386 0 +23.08(+0.69%)
Jun 14, 2016 3356 3383 3337 3363 0 +4.09(+0.12%)
Jun 13, 2016 3362 3392 3344 3358 0 +1.06(+0.03%)
Jun 10, 2016 3355 3381 3337 3357 0 -15.51(-0.46%)
Jun 09, 2016 3357 3389 3342 3373 0 +12.98(+0.39%)
Jun 08, 2016 3319 3368 3311 3360 0 +39.96(+1.20%)
Jun 07, 2016 3307 3340 3299 3320 0 +15.50(+0.47%)
Jun 06, 2016 3326 3345 3282 3304 0 -18.14(-0.55%)
Jun 03, 2016 3323 3354 3297 3323 0 +18.91(+0.57%)
Jun 02, 2016 3285 3312 3267 3304 0 +8.74(+0.27%)
Jun 01, 2016 3268 3308 3262 3295 0 +13.18(+0.40%)
May 31, 2016 3291 3300 3253 3282 0 +0.30(+0.01%)
May 27, 2016 3281 3281 3281 3281 0 +12.81(+0.39%)
May 26, 2016 3255 3283 3238 3269 0 +14.71(+0.45%)
May 25, 2016 3268 3278 3224 3254 0 -15.30(-0.47%)
May 24, 2016 3248 3288 3235 3269 0 +40.87(+1.27%)
May 23, 2016 3237 3252 3208 3228 0 -2.53(-0.08%)
May 20, 2016 3219 3250 3199 3231 0 +30.32(+0.95%)
May 19, 2016 3188 3217 3157 3201 0 -21.59(-0.67%)
May 18, 2016 3260 3276 3183 3222 0 -50.55(-1.54%)
May 17, 2016 3333 3337 3254 3273 0 -73.91(-2.21%)
May 16, 2016 3312 3363 3298 3347 0 +36.67(+1.11%)
May 13, 2016 3353 3356 3279 3310 0 -70.22(-2.08%)
May 12, 2016 3370 3402 3317 3380 0 +16.93(+0.50%)
May 11, 2016 3474 3478 3342 3363 0 -117.35(-3.37%)
May 10, 2016 3490 3504 3462 3481 0 +5.54(+0.16%)
May 09, 2016 3450 3482 3431 3475 0 +29.42(+0.85%)
May 06, 2016 3407 3448 3386 3446 0 +33.00(+0.97%)
May 05, 2016 3393 3425 3374 3413 0 +12.00(+0.35%)
May 04, 2016 3332 3413 3326 3401 0 +41.73(+1.24%)
May 03, 2016 3344 3369 3323 3359 0 -1.27(-0.04%)
May 02, 2016 3320 3372 3316 3360 0 +56.62(+1.71%)
Apr 29, 2016 3330 3341 3276 3304 0 -41.01(-1.23%)
Apr 28, 2016 3328 3370 3320 3345 0 -12.17(-0.36%)
Apr 27, 2016 3357 3374 3319 3357 0 +4.45(+0.13%)
Apr 26, 2016 3352 3375 3327 3352 0 +9.49(+0.28%)
Apr 25, 2016 3309 3345 3302 3343 0 +24.37(+0.73%)
Apr 22, 2016 3293 3330 3281 3318 0 +36.12(+1.10%)
Apr 21, 2016 3345 3364 3270 3282 0 -60.76(-1.82%)
Apr 20, 2016 3390 3398 3336 3343 0 -56.99(-1.68%)
Apr 19, 2016 3405 3417 3383 3400 0 +1.19(+0.04%)
Apr 18, 2016 3383 3407 3367 3399 0 +13.11(+0.39%)
Apr 15, 2016 3370 3396 3355 3386 0 +15.37(+0.46%)
Apr 14, 2016 3371 3385 3346 3370 0 -4.91(-0.15%)
Apr 13, 2016 3401 3402 3348 3375 0 -13.39(-0.40%)
Apr 12, 2016 3368 3403 3356 3389 0 +32.48(+0.97%)
Apr 11, 2016 3370 3387 3348 3356 0 -4.15(-0.12%)
Apr 08, 2016 3356 3380 3345 3360 0 +18.40(+0.55%)
Apr 07, 2016 3362 3373 3327 3342 0 -30.44(-0.90%)
Apr 06, 2016 3348 3377 3328 3372 0 +18.93(+0.56%)
Apr 05, 2016 3360 3377 3340 3353 0 -22.64(-0.67%)
Apr 04, 2016 3390 3408 3358 3376 0 -12.51(-0.37%)
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.