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 (%)
Jul 31, 2015 3149 3186 3125 3145 0 +30.83(+0.99%)
Jul 30, 2015 3113 3133 3095 3114 0 -9.56(-0.31%)
Jul 29, 2015 3104 3133 3082 3123 0 +19.45(+0.63%)
Jul 28, 2015 3099 3121 3081 3104 0 +9.57(+0.31%)
Jul 27, 2015 3087 3116 3077 3094 0 +9.58(+0.31%)
Jul 24, 2015 3068 3172 3053 3085 0 +22.66(+0.74%)
Jul 23, 2015 3095 3101 3036 3062 0 -36.47(-1.18%)
Jul 22, 2015 3088 3115 3081 3099 0 +11.36(+0.37%)
Jul 21, 2015 3103 3116 3082 3087 0 -14.75(-0.48%)
Jul 20, 2015 3098 3111 3078 3102 0 -0.18(-0.01%)
Jul 17, 2015 3115 3124 3089 3102 0 -16.31(-0.52%)
Jul 16, 2015 3104 3133 3095 3119 0 +28.04(+0.91%)
Jul 15, 2015 3070 3099 3053 3090 0 +12.72(+0.41%)
Jul 14, 2015 3073 3091 3052 3078 0 +8.30(+0.27%)
Jul 13, 2015 3083 3110 3049 3069 0 +2.48(+0.08%)
Jul 10, 2015 3065 3093 3050 3067 0 +17.77(+0.58%)
Jul 09, 2015 3080 3092 3038 3049 0 -15.60(-0.51%)
Jul 08, 2015 3056 3083 3044 3065 0 -10.28(-0.33%)
Jul 07, 2015 3048 3085 3026 3075 0 +50.11(+1.66%)
Jul 06, 2015 2995 3035 2989 3025 0 +15.67(+0.52%)
Jul 02, 2015 3009 3009 3009 3009 0 +7.64(+0.25%)
Jul 01, 2015 2955 3002 2940 3002 0 +42.31(+1.43%)
Jun 30, 2015 2976 2996 2942 2959 0 +7.59(+0.26%)
Jun 29, 2015 3003 3031 2949 2952 0 -55.83(-1.86%)
Jun 26, 2015 2989 3020 2973 3008 0 +19.11(+0.64%)
Jun 25, 2015 3008 3027 2984 2988 0 -29.96(-0.99%)
Jun 24, 2015 3042 3059 3013 3018 0 -19.65(-0.65%)
Jun 23, 2015 3055 3067 3027 3038 0 -19.58(-0.64%)
Jun 22, 2015 3100 3118 3054 3058 0 -36.54(-1.18%)
Jun 19, 2015 3121 3140 3085 3094 0 -45.92(-1.46%)
Jun 18, 2015 3102 3157 3094 3140 0 +45.32(+1.46%)
Jun 17, 2015 3067 3102 3046 3095 0 +28.01(+0.91%)
Jun 16, 2015 3046 3076 3037 3067 0 +22.87(+0.75%)
Jun 15, 2015 3049 3060 3026 3044 0 -11.98(-0.39%)
Jun 12, 2015 3057 3076 3044 3056 0 -7.60(-0.25%)
Jun 11, 2015 3063 3078 3047 3064 0 +15.82(+0.52%)
Jun 10, 2015 3031 3076 3016 3048 0 +23.48(+0.78%)
Jun 09, 2015 3047 3057 3018 3024 0 -24.86(-0.82%)
Jun 08, 2015 3060 3071 3039 3049 0 -10.15(-0.33%)
Jun 05, 2015 3065 3087 3038 3059 0 -34.56(-1.12%)
Jun 04, 2015 3096 3117 3079 3094 0 -7.68(-0.25%)
Jun 03, 2015 3145 3152 3091 3101 0 -46.17(-1.47%)
Jun 02, 2015 3164 3172 3128 3148 0 -25.21(-0.79%)
Jun 01, 2015 3140 3185 3121 3173 0 +39.18(+1.25%)
May 29, 2015 3173 3184 3124 3134 0 -37.34(-1.18%)
May 28, 2015 3176 3192 3153 3171 0 -10.74(-0.34%)
May 27, 2015 3157 3190 3144 3182 0 +32.63(+1.04%)
May 26, 2015 3168 3174 3137 3149 0 -26.11(-0.82%)
May 22, 2015 3175 3175 3175 3175 0 +0.75(+0.02%)
May 21, 2015 3191 3207 3159 3174 0 -10.69(-0.34%)
May 20, 2015 3200 3218 3178 3185 0 -6.02(-0.19%)
May 19, 2015 3188 3216 3174 3191 0 -7.79(-0.24%)
May 18, 2015 3194 3218 3176 3199 0 -12.86(-0.40%)
May 15, 2015 3201 3228 3185 3212 0 +20.39(+0.64%)
May 14, 2015 3138 3194 3133 3191 0 +68.62(+2.20%)
May 13, 2015 3166 3191 3114 3123 0 -30.91(-0.98%)
May 12, 2015 3124 3165 3102 3154 0 +7.35(+0.23%)
May 11, 2015 3188 3211 3135 3146 0 -51.33(-1.61%)
May 08, 2015 3188 3241 3175 3198 0 +50.79(+1.61%)
May 07, 2015 3115 3165 3096 3147 0 +40.82(+1.31%)
May 06, 2015 3107 3127 3081 3106 0 -1.41(-0.05%)
May 05, 2015 3155 3172 3092 3108 0 -66.73(-2.10%)
May 04, 2015 3187 3220 3160 3174 0 -1.94(-0.06%)
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.