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 29, 2019 2950 2957 2918 2930 0 -16.45(-0.56%)
Mar 28, 2019 2919 2949 2906 2946 0 +31.73(+1.09%)
Mar 27, 2019 2920 2935 2894 2915 0 -9.76(-0.33%)
Mar 26, 2019 2892 2928 2882 2924 0 +43.86(+1.52%)
Mar 25, 2019 2884 2899 2857 2880 0 +0.48(+0.02%)
Mar 22, 2019 2896 2922 2875 2880 0 -14.65(-0.51%)
Mar 21, 2019 2834 2901 2825 2895 0 +57.42(+2.02%)
Mar 20, 2019 2827 2858 2804 2837 0 +10.43(+0.37%)
Mar 19, 2019 2840 2853 2816 2827 0 -11.67(-0.41%)
Mar 18, 2019 2855 2870 2820 2838 0 -13.98(-0.49%)
Mar 15, 2019 2891 2902 2842 2852 0 -41.03(-1.42%)
Mar 14, 2019 2889 2905 2868 2893 0 +8.27(+0.29%)
Mar 13, 2019 2888 2907 2877 2885 0 +4.40(+0.15%)
Mar 12, 2019 2864 2892 2855 2881 0 +23.62(+0.83%)
Mar 11, 2019 2838 2862 2813 2857 0 +29.02(+1.03%)
Mar 08, 2019 2833 2853 2814 2828 0 -9.56(-0.34%)
Mar 07, 2019 2852 2872 2827 2838 0 -13.36(-0.47%)
Mar 06, 2019 2867 2885 2847 2851 0 -15.30(-0.53%)
Mar 05, 2019 2849 2881 2841 2866 0 +16.31(+0.57%)
Mar 04, 2019 2859 2871 2816 2850 0 +6.82(+0.24%)
Mar 01, 2019 2893 2898 2812 2843 0 -49.31(-1.70%)
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%)
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.