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, 2015 3404 3427 3372 3385 0 -27.87(-0.82%)
Mar 30, 2015 3382 3421 3363 3413 0 +46.38(+1.38%)
Mar 27, 2015 3356 3385 3340 3366 0 +7.81(+0.23%)
Mar 26, 2015 3369 3391 3342 3358 0 -26.00(-0.77%)
Mar 25, 2015 3449 3460 3374 3384 0 -57.17(-1.66%)
Mar 24, 2015 3462 3475 3434 3442 0 -27.44(-0.79%)
Mar 23, 2015 3475 3504 3450 3469 0 -5.97(-0.17%)
Mar 20, 2015 3408 3485 3389 3475 0 +71.43(+2.10%)
Mar 19, 2015 3391 3428 3378 3403 0 -1.75(-0.05%)
Mar 18, 2015 3326 3411 3303 3405 0 +76.80(+2.31%)
Mar 17, 2015 3319 3347 3302 3328 0 -8.65(-0.26%)
Mar 16, 2015 3312 3358 3302 3337 0 +41.02(+1.24%)
Mar 13, 2015 3284 3310 3261 3296 0 +9.38(+0.29%)
Mar 12, 2015 3249 3296 3241 3287 0 +52.15(+1.61%)
Mar 11, 2015 3232 3254 3216 3235 0 +5.58(+0.17%)
Mar 10, 2015 3225 3255 3209 3229 0 -4.04(-0.12%)
Mar 09, 2015 3227 3261 3208 3233 0 +34.41(+1.08%)
Mar 06, 2015 3262 3266 3188 3199 0 -111.17(-3.36%)
Mar 05, 2015 3318 3348 3298 3310 0 +15.93(+0.48%)
Mar 04, 2015 3294 3333 3280 3294 0 -38.15(-1.14%)
Mar 03, 2015 3333 3343 3320 3332 0 -4.81(-0.14%)
Mar 02, 2015 3322 3374 3309 3337 0 +16.03(+0.48%)
Feb 27, 2015 3294 3337 3270 3321 0 +32.98(+1.00%)
Feb 26, 2015 3302 3305 3280 3288 0 -44.32(-1.33%)
Feb 25, 2015 3331 3367 3318 3332 0 +0.60(+0.02%)
Feb 24, 2015 3384 3389 3315 3331 0 -68.31(-2.01%)
Feb 23, 2015 3374 3405 3358 3400 0 +31.79(+0.94%)
Feb 20, 2015 3325 3378 3316 3368 0 +36.78(+1.10%)
Feb 19, 2015 3393 3403 3319 3331 0 -74.94(-2.20%)
Feb 18, 2015 3376 3415 3339 3406 0 +30.75(+0.91%)
Feb 17, 2015 3380 3422 3361 3375 0 -7.78(-0.23%)
Feb 13, 2015 3383 3383 3383 3383 0 -28.99(-0.85%)
Feb 12, 2015 3385 3421 3364 3412 0 +32.15(+0.95%)
Feb 11, 2015 3401 3418 3352 3380 0 -18.61(-0.55%)
Feb 10, 2015 3399 3415 3359 3399 0 +8.64(+0.25%)
Feb 09, 2015 3409 3432 3382 3390 0 -18.24(-0.54%)
Feb 06, 2015 3502 3508 3386 3408 0 -109.10(-3.10%)
Feb 05, 2015 3489 3525 3473 3517 0 +36.77(+1.06%)
Feb 04, 2015 3475 3503 3446 3481 0 -3.77(-0.11%)
Feb 03, 2015 3454 3487 3423 3484 0 +36.67(+1.06%)
Feb 02, 2015 3452 3464 3375 3448 0 -1.69(-0.05%)
Jan 30, 2015 3510 3527 3445 3449 0 -83.16(-2.35%)
Jan 29, 2015 3522 3548 3493 3533 0 +7.43(+0.21%)
Jan 28, 2015 3557 3577 3521 3525 0 -19.65(-0.55%)
Jan 27, 2015 3537 3563 3525 3545 0 -7.53(-0.21%)
Jan 26, 2015 3509 3556 3492 3552 0 +38.65(+1.10%)
Jan 23, 2015 3537 3548 3500 3514 0 -18.13(-0.51%)
Jan 22, 2015 3491 3539 3479 3532 0 +67.70(+1.95%)
Jan 21, 2015 3452 3476 3431 3464 0 -0.43(-0.01%)
Jan 20, 2015 3504 3516 3450 3464 0 -29.05(-0.83%)
Jan 16, 2015 3473 3502 3448 3494 0 -9.70(-0.28%)
Jan 15, 2015 3503 3509 3480 3503 0 +6.75(+0.19%)
Jan 14, 2015 3443 3503 3431 3496 0 +32.14(+0.93%)
Jan 13, 2015 3464 3464 3464 3464 0 -2.65(-0.08%)
Jan 12, 2015 3447 3478 3439 3467 0 +24.65(+0.72%)
Jan 09, 2015 3435 3461 3411 3442 0 +8.27(+0.24%)
Jan 08, 2015 3438 3457 3409 3434 0 +0.60(+0.02%)
Jan 07, 2015 3385 3444 3357 3433 0 +63.69(+1.89%)
Jan 06, 2015 3339 3390 3328 3370 0 +43.70(+1.31%)
Jan 05, 2015 3299 3340 3282 3326 0 +20.96(+0.63%)
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.