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 (%)
Nov 29, 2013 2343 2357 2312 2316 0 -25.94(-1.11%)
Nov 28, 2013 2324 2348 2318 2342 0 +0.00(+0.00%)
Nov 27, 2013 2324 2348 2318 2342 0 +19.09(+0.82%)
Nov 26, 2013 2320 2342 2309 2323 0 -0.51(-0.02%)
Nov 25, 2013 2339 2348 2318 2323 0 -14.77(-0.63%)
Nov 22, 2013 2348 2353 2323 2338 0 -8.86(-0.38%)
Nov 21, 2013 2332 2354 2322 2347 0 +15.30(+0.66%)
Nov 20, 2013 2355 2381 2322 2332 0 -24.93(-1.06%)
Nov 19, 2013 2364 2381 2342 2357 0 -12.17(-0.51%)
Nov 18, 2013 2380 2396 2362 2369 0 -12.72(-0.53%)
Nov 15, 2013 2356 2388 2355 2382 0 +15.16(+0.64%)
Nov 14, 2013 2342 2383 2341 2366 0 +38.08(+1.64%)
Nov 12, 2013 2340 2350 2308 2328 0 -20.12(-0.86%)
Nov 11, 2013 2345 2364 2335 2348 0 +2.25(+0.10%)
Nov 08, 2013 2358 2369 2310 2346 0 -26.89(-1.13%)
Nov 07, 2013 2400 2411 2365 2373 0 -30.72(-1.28%)
Nov 06, 2013 2409 2432 2393 2404 0 -0.65(-0.03%)
Nov 05, 2013 2418 2435 2398 2404 0 -32.92(-1.35%)
Nov 04, 2013 2433 2450 2411 2437 0 +4.09(+0.17%)
Nov 01, 2013 2417 2448 2399 2433 0 +22.85(+0.95%)
Oct 31, 2013 2422 2442 2395 2410 0 -14.78(-0.61%)
Oct 30, 2013 2428 2448 2406 2425 0 -9.96(-0.41%)
Oct 29, 2013 2441 2453 2416 2435 0 -17.30(-0.71%)
Oct 28, 2013 2469 2476 2434 2452 0 -20.48(-0.83%)
Oct 25, 2013 2462 2490 2439 2473 0 +13.87(+0.56%)
Oct 24, 2013 2441 2466 2430 2459 0 +14.59(+0.60%)
Oct 23, 2013 2436 2458 2424 2444 0 -3.48(-0.14%)
Oct 22, 2013 2417 2458 2411 2448 0 +31.94(+1.32%)
Oct 21, 2013 2430 2437 2402 2416 0 -19.42(-0.80%)
Oct 18, 2013 2450 2460 2422 2435 0 -8.16(-0.33%)
Oct 17, 2013 2402 2449 2393 2444 0 +32.45(+1.35%)
Oct 16, 2013 2368 2416 2362 2411 0 +47.87(+2.03%)
Oct 15, 2013 2363 2388 2351 2363 0 -10.27(-0.43%)
Oct 14, 2013 2350 2380 2346 2374 0 +4.20(+0.18%)
Oct 11, 2013 2334 2371 2328 2369 0 +20.79(+0.89%)
Oct 10, 2013 2304 2351 2301 2349 0 +59.15(+2.58%)
Oct 09, 2013 2290 2314 2279 2289 0 +2.88(+0.13%)
Oct 08, 2013 2309 2323 2283 2287 0 -26.75(-1.16%)
Oct 07, 2013 2281 2325 2278 2313 0 +9.95(+0.43%)
Oct 04, 2013 2295 2319 2283 2303 0 +5.36(+0.23%)
Oct 03, 2013 2323 2337 2284 2298 0 -38.45(-1.65%)
Oct 02, 2013 2320 2351 2308 2336 0 +4.04(+0.17%)
Oct 01, 2013 2301 2365 2296 2332 0 +8.65(+0.37%)
Sep 27, 2013 2325 2343 2308 2324 0 -14.60(-0.62%)
Sep 26, 2013 2317 2343 2314 2338 0 +17.23(+0.74%)
Sep 25, 2013 2320 2332 2302 2321 0 -0.37(-0.02%)
Sep 24, 2013 2336 2350 2316 2321 0 -19.77(-0.84%)
Sep 23, 2013 2337 2365 2327 2341 0 -4.85(-0.21%)
Sep 20, 2013 2393 2403 2342 2346 0 -47.13(-1.97%)
Sep 19, 2013 2397 2429 2386 2393 0 -1.32(-0.06%)
Sep 18, 2013 2324 2399 2297 2395 0 +64.55(+2.77%)
Sep 17, 2013 2328 2353 2318 2330 0 -4.08(-0.17%)
Sep 16, 2013 2342 2355 2319 2334 0 +32.52(+1.41%)
Sep 13, 2013 2295 2314 2289 2302 0 +5.71(+0.25%)
Sep 12, 2013 2314 2332 2291 2296 0 -20.22(-0.87%)
Sep 11, 2013 2298 2321 2291 2316 0 +12.17(+0.53%)
Sep 10, 2013 2315 2329 2288 2304 0 -3.35(-0.15%)
Sep 09, 2013 2265 2309 2258 2307 0 +47.91(+2.12%)
Sep 06, 2013 2248 2283 2244 2259 0 +33.54(+1.51%)
Sep 05, 2013 2251 2264 2221 2226 0 -28.77(-1.28%)
Sep 04, 2013 2233 2268 2223 2255 0 +17.19(+0.77%)
Sep 03, 2013 2272 2281 2213 2237 0 -22.86(-1.01%)
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.