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 (%)
Aug 29, 2014 2664 2681 2658 2676 0 +15.54(+0.58%)
Aug 28, 2014 2657 2671 2652 2661 0 -6.82(-0.26%)
Aug 27, 2014 2665 2676 2656 2668 0 +2.62(+0.10%)
Aug 26, 2014 2658 2678 2654 2665 0 +5.05(+0.19%)
Aug 25, 2014 2673 2680 2651 2660 0 -7.40(-0.28%)
Aug 22, 2014 2683 2691 2660 2667 0 -21.96(-0.82%)
Aug 21, 2014 2694 2708 2685 2689 0 -4.63(-0.17%)
Aug 20, 2014 2676 2701 2665 2694 0 +9.44(+0.35%)
Aug 19, 2014 2677 2692 2669 2684 0 +6.21(+0.23%)
Aug 18, 2014 2662 2681 2656 2678 0 +20.61(+0.78%)
Aug 15, 2014 2666 2676 2645 2658 0 -1.24(-0.05%)
Aug 14, 2014 2666 2675 2648 2659 0 -5.56(-0.21%)
Aug 13, 2014 2628 2667 2631 2664 0 +31.65(+1.20%)
Aug 12, 2014 2635 2649 2626 2633 0 -6.95(-0.26%)
Aug 11, 2014 2621 2651 2617 2640 0 +21.87(+0.84%)
Aug 08, 2014 2609 2626 2595 2618 0 +14.25(+0.55%)
Aug 07, 2014 2603 2623 2593 2604 0 +1.49(+0.06%)
Aug 06, 2014 2603 2621 2593 2602 0 -8.84(-0.34%)
Aug 05, 2014 2623 2640 2603 2611 0 -24.59(-0.93%)
Aug 04, 2014 2624 2644 2608 2636 0 +12.64(+0.48%)
Aug 01, 2014 2617 2650 2606 2623 0 -9.56(-0.36%)
Jul 31, 2014 2651 2667 2629 2632 0 -75.10(-2.77%)
Jul 23, 2014 2703 2723 2688 2708 0 -0.02(-0.00%)
Jul 22, 2014 2697 2718 2693 2708 0 +13.92(+0.52%)
Jul 21, 2014 2697 2704 2683 2694 0 -12.31(-0.45%)
Jul 18, 2014 2677 2710 2674 2706 0 +28.27(+1.06%)
Jul 17, 2014 2684 2697 2673 2678 0 -19.05(-0.71%)
Jul 16, 2014 2690 2707 2677 2697 0 +6.81(+0.25%)
Jul 15, 2014 2682 2699 2673 2690 0 +4.00(+0.15%)
Jul 14, 2014 2677 2692 2668 2686 0 +9.99(+0.37%)
Jul 11, 2014 2665 2683 2658 2676 0 +4.95(+0.19%)
Jul 10, 2014 2644 2683 2644 2671 0 +7.80(+0.29%)
Jul 09, 2014 2654 2671 2635 2663 0 +4.67(+0.18%)
Jul 08, 2014 2643 2669 2641 2659 0 +8.92(+0.34%)
Jul 07, 2014 2639 2659 2636 2650 0 +5.91(+0.22%)
Jul 04, 2014 0.0562 2644 2644 2644 0 +0.00(+0.00%)
Jul 03, 2014 2652 2658 2626 2644 0 -14.13(-0.53%)
Jul 02, 2014 2655 2666 2638 2658 0 -15.54(-0.58%)
Jul 01, 2014 2578 2690 2645 2673 0 +11.44(+0.43%)
Jun 30, 2014 2664 2673 2639 2662 0 -5.35(-0.20%)
Jun 27, 2014 2634 2673 2634 2667 0 +23.60(+0.89%)
Jun 26, 2014 2648 2659 2630 2644 0 -10.75(-0.40%)
Jun 25, 2014 2648 2667 2643 2654 0 -0.39(-0.01%)
Jun 24, 2014 2653 2670 2644 2655 0 -6.35(-0.24%)
Jun 23, 2014 2670 2686 2656 2661 0 -13.43(-0.50%)
Jun 20, 2014 2666 2682 2646 2675 0 +7.64(+0.29%)
Jun 19, 2014 2644 2670 2635 2667 0 +18.32(+0.69%)
Jun 18, 2014 2618 2655 2609 2649 0 +25.48(+0.97%)
Jun 17, 2014 2600 2630 2598 2623 0 +12.82(+0.49%)
Jun 16, 2014 2617 2636 2603 2610 0 -13.43(-0.51%)
Jun 13, 2014 2616 2630 2596 2624 0 +7.06(+0.27%)
Jun 12, 2014 2617 2630 2598 2617 0 -9.22(-0.35%)
Jun 11, 2014 2629 2645 2611 2626 0 -9.25(-0.35%)
Jun 10, 2014 2649 2662 2626 2635 0 -58.11(-2.16%)
Jun 06, 2014 2707 2711 2683 2693 0 -6.99(-0.26%)
Jun 05, 2014 2653 2703 2643 2700 0 +49.59(+1.87%)
Jun 04, 2014 2640 2657 2630 2651 0 +7.53(+0.28%)
Jun 03, 2014 2642 2655 2631 2643 0 -6.98(-0.26%)
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.