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 (%)
Feb 28, 2019 2882 2929 2868 2893 0 +8.59(+0.30%)
Feb 27, 2019 2896 2907 2865 2884 0 -24.21(-0.83%)
Feb 26, 2019 2923 2928 2896 2908 0 -8.77(-0.30%)
Feb 25, 2019 2939 2943 2908 2917 0 -13.91(-0.47%)
Feb 22, 2019 2920 2952 2908 2931 0 +17.84(+0.61%)
Feb 21, 2019 2878 2918 2862 2913 0 +24.49(+0.85%)
Feb 20, 2019 2916 2923 2869 2889 0 -33.37(-1.14%)
Feb 19, 2019 2925 2942 2907 2922 0 -3.35(-0.11%)
Feb 15, 2019 2929 2938 2903 2925 0 +9.06(+0.31%)
Feb 14, 2019 2921 2936 2895 2916 0 -8.56(-0.29%)
Feb 13, 2019 2904 2935 2894 2925 0 +3.94(+0.13%)
Feb 12, 2019 2946 2953 2907 2921 0 -22.43(-0.76%)
Feb 11, 2019 2929 2950 2914 2943 0 +13.63(+0.47%)
Feb 08, 2019 2927 2956 2911 2930 0 -9.25(-0.31%)
Feb 07, 2019 2902 2947 2879 2939 0 +22.02(+0.75%)
Feb 06, 2019 2927 2936 2897 2917 0 -11.28(-0.39%)
Feb 05, 2019 2910 2932 2886 2928 0 +21.70(+0.75%)
Feb 04, 2019 2868 2910 2853 2906 0 +36.02(+1.25%)
Feb 01, 2019 2914 2929 2826 2870 0 -28.72(-0.99%)
Jan 31, 2019 2873 2908 2849 2899 0 +18.77(+0.65%)
Jan 30, 2019 2853 2901 2846 2880 0 +25.87(+0.91%)
Jan 29, 2019 2837 2860 2828 2854 0 +15.38(+0.54%)
Jan 28, 2019 2806 2847 2795 2839 0 +25.12(+0.89%)
Jan 25, 2019 2786 2820 2778 2814 0 +34.23(+1.23%)
Jan 24, 2019 2773 2793 2752 2780 0 +5.36(+0.19%)
Jan 23, 2019 2776 2788 2751 2774 0 -0.21(-0.01%)
Jan 22, 2019 2786 2796 2750 2775 0 -11.80(-0.42%)
Jan 18, 2019 2794 2805 2762 2786 0 +7.58(+0.27%)
Jan 17, 2019 2763 2789 2749 2779 0 +10.27(+0.37%)
Jan 16, 2019 2747 2778 2736 2769 0 +21.16(+0.77%)
Jan 15, 2019 2730 2761 2720 2747 0 +20.91(+0.77%)
Jan 14, 2019 2738 2752 2714 2726 0 -21.99(-0.80%)
Jan 11, 2019 2749 2762 2721 2748 0 -3.18(-0.12%)
Jan 10, 2019 2714 2763 2702 2752 0 +15.48(+0.57%)
Jan 09, 2019 2735 2749 2704 2736 0 +6.90(+0.25%)
Jan 08, 2019 2679 2738 2668 2729 0 +62.32(+2.34%)
Jan 07, 2019 2639 2691 2632 2667 0 +34.65(+1.32%)
Jan 04, 2019 2608 2656 2591 2632 0 +40.16(+1.55%)
Jan 03, 2019 2579 2636 2575 2592 0 +8.16(+0.32%)
Jan 02, 2019 2599 2618 2556 2584 0 -40.27(-1.53%)
Dec 31, 2018 2636 2643 2579 2624 0 -14.10(-0.53%)
Dec 28, 2018 2648 2674 2607 2638 0 +80.21(+3.14%)
Dec 27, 2018 2536 2561 2485 2558 0 +2.20(+0.09%)
Dec 26, 2018 2468 2558 2449 2556 0 +93.39(+3.79%)
Dec 24, 2018 2538 2547 2459 2463 0 -80.03(-3.15%)
Dec 21, 2018 2574 2627 2535 2543 0 -28.93(-1.13%)
Dec 20, 2018 2620 2630 2555 2572 0 -52.87(-2.01%)
Dec 19, 2018 2672 2684 2611 2624 0 -52.63(-1.97%)
Dec 18, 2018 2688 2711 2654 2677 0 +5.83(+0.22%)
Dec 17, 2018 2785 2794 2662 2671 0 -111.03(-3.99%)
Dec 14, 2018 2784 2805 2763 2782 0 -12.20(-0.44%)
Dec 13, 2018 2773 2827 2771 2794 0 +25.94(+0.94%)
Dec 12, 2018 2846 2854 2763 2768 0 -63.32(-2.24%)
Dec 11, 2018 2857 2880 2822 2832 0 +5.91(+0.21%)
Dec 10, 2018 2859 2861 2792 2826 0 -28.05(-0.98%)
Dec 07, 2018 2873 2885 2836 2854 0 -27.75(-0.96%)
Dec 06, 2018 2793 2884 2760 2882 0 +76.96(+2.74%)
Dec 04, 2018 2850 2869 2798 2805 0 -46.12(-1.62%)
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.