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 (%)
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%)
May 01, 2015 3152 3202 3145 3176 0 +31.89(+1.01%)
Apr 30, 2015 3177 3190 3122 3144 0 -47.05(-1.47%)
Apr 29, 2015 3230 3259 3178 3191 0 -71.85(-2.20%)
Apr 28, 2015 3265 3282 3238 3263 0 -17.22(-0.52%)
Apr 27, 2015 3287 3307 3266 3280 0 +3.91(+0.12%)
Apr 24, 2015 3270 3304 3255 3277 0 +7.89(+0.24%)
Apr 23, 2015 3269 3289 3251 3269 0 -3.44(-0.11%)
Apr 22, 2015 3267 3295 3256 3272 0 +4.02(+0.12%)
Apr 21, 2015 3266 3297 3255 3268 0 +8.90(+0.27%)
Apr 20, 2015 3261 3283 3246 3259 0 +3.35(+0.10%)
Apr 17, 2015 3269 3287 3235 3256 0 -23.77(-0.72%)
Apr 16, 2015 3262 3300 3248 3280 0 +5.13(+0.16%)
Apr 15, 2015 3301 3322 3266 3274 0 -24.33(-0.74%)
Apr 14, 2015 3294 3322 3284 3299 0 +13.32(+0.41%)
Apr 13, 2015 3292 3313 3277 3285 0 -7.99(-0.24%)
Apr 10, 2015 3316 3343 3281 3293 0 -3.39(-0.10%)
Apr 09, 2015 3359 3366 3283 3297 0 -68.37(-2.03%)
Apr 08, 2015 3371 3389 3352 3365 0 -3.82(-0.11%)
Apr 07, 2015 3423 3430 3367 3369 0 -58.39(-1.70%)
Apr 06, 2015 3411 3455 3397 3427 0 +20.15(+0.59%)
Apr 02, 2015 3407 3407 3407 3407 0 +32.57(+0.97%)
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.