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, 2020 1509 1540 1428 1480 0 -36.61(-2.41%)
Mar 30, 2020 1557 1575 1461 1516 0 -41.52(-2.67%)
Mar 27, 2020 1557 1623 1497 1558 0 -52.93(-3.29%)
Mar 26, 2020 1583 1655 1511 1611 0 +48.75(+3.12%)
Mar 25, 2020 1475 1685 1427 1562 0 +94.81(+6.46%)
Mar 24, 2020 1421 1503 1369 1467 0 +123.99(+9.23%)
Mar 23, 2020 1375 1423 1261 1343 0 -41.98(-3.03%)
Mar 20, 2020 1522 1609 1349 1385 0 -101.84(-6.85%)
Mar 19, 2020 1374 1565 1305 1487 0 +119.39(+8.73%)
Mar 18, 2020 1538 1584 1312 1368 0 -270.04(-16.49%)
Mar 17, 2020 1630 1711 1486 1638 0 +34.64(+2.16%)
Mar 16, 2020 1830 1863 1588 1603 0 -438.71(-21.49%)
Mar 13, 2020 2010 2069 1879 2042 0 +125.07(+6.53%)
Mar 12, 2020 2006 2087 1851 1917 0 -244.15(-11.30%)
Mar 11, 2020 2254 2269 2129 2161 0 -147.44(-6.39%)
Mar 10, 2020 2262 2323 2171 2308 0 +107.36(+4.88%)
Mar 09, 2020 2293 2330 2183 2201 0 -227.78(-9.38%)
Mar 06, 2020 2396 2442 2353 2429 0 -25.85(-1.05%)
Mar 05, 2020 2468 2486 2414 2454 0 -56.74(-2.26%)
Mar 04, 2020 2469 2524 2443 2511 0 +71.98(+2.95%)
Mar 03, 2020 2478 2536 2413 2439 0 -40.41(-1.63%)
Mar 02, 2020 2413 2484 2364 2480 0 +77.25(+3.22%)
Feb 28, 2020 2408 2440 2332 2402 0 -48.03(-1.96%)
Feb 27, 2020 2518 2558 2436 2450 0 -125.53(-4.87%)
Feb 26, 2020 2626 2647 2571 2576 0 -43.55(-1.66%)
Feb 25, 2020 2707 2710 2609 2619 0 -84.69(-3.13%)
Feb 24, 2020 2704 2726 2682 2704 0 -30.85(-1.13%)
Feb 21, 2020 2714 2748 2704 2735 0 +15.87(+0.58%)
Feb 20, 2020 2708 2750 2664 2719 0 +29.23(+1.09%)
Feb 19, 2020 2737 2741 2672 2690 0 -46.60(-1.70%)
Feb 18, 2020 2738 2749 2712 2737 0 +0.85(+0.03%)
Feb 14, 2020 2720 2743 2706 2736 0 +17.32(+0.64%)
Feb 13, 2020 2693 2735 2688 2718 0 +8.85(+0.33%)
Feb 12, 2020 2729 2746 2688 2710 0 -19.63(-0.72%)
Feb 11, 2020 2760 2776 2707 2729 0 -25.55(-0.93%)
Feb 10, 2020 2750 2763 2719 2755 0 +48.23(+1.78%)
Feb 07, 2020 2712 2726 2687 2706 0 -6.31(-0.23%)
Feb 06, 2020 2719 2738 2696 2713 0 +8.15(+0.30%)
Feb 05, 2020 2677 2720 2666 2705 0 +36.52(+1.37%)
Feb 04, 2020 2617 2696 2600 2668 0 +49.45(+1.89%)
Feb 03, 2020 2621 2660 2605 2619 0 +4.36(+0.17%)
Jan 31, 2020 2649 2657 2602 2614 0 -40.48(-1.52%)
Jan 30, 2020 2670 2691 2632 2655 0 -28.38(-1.06%)
Jan 29, 2020 2692 2708 2677 2683 0 -4.12(-0.15%)
Jan 28, 2020 2698 2715 2679 2687 0 -3.99(-0.15%)
Jan 27, 2020 2709 2726 2680 2691 0 -36.03(-1.32%)
Jan 24, 2020 2756 2766 2719 2727 0 -29.93(-1.09%)
Jan 23, 2020 2742 2768 2718 2757 0 +19.51(+0.71%)
Jan 22, 2020 2772 2782 2730 2738 0 -27.23(-0.98%)
Jan 21, 2020 2741 2776 2732 2765 0 +25.68(+0.94%)
Jan 17, 2020 2747 2762 2731 2739 0 -4.97(-0.18%)
Jan 16, 2020 2728 2753 2719 2744 0 +20.95(+0.77%)
Jan 15, 2020 2717 2739 2702 2723 0 +11.48(+0.42%)
Jan 14, 2020 2698 2719 2680 2712 0 +12.62(+0.47%)
Jan 13, 2020 2673 2711 2667 2699 0 +26.52(+0.99%)
Jan 10, 2020 2665 2680 2651 2673 0 +9.71(+0.36%)
Jan 09, 2020 2678 2687 2649 2663 0 -19.38(-0.72%)
Jan 08, 2020 2672 2695 2656 2682 0 +12.82(+0.48%)
Jan 07, 2020 2684 2693 2651 2670 0 -28.23(-1.05%)
Jan 06, 2020 2674 2710 2663 2698 0 +20.17(+0.75%)
Jan 03, 2020 2644 2686 2637 2678 0 +18.05(+0.68%)
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.