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 (%)
Sep 30, 2015 3034 3049 2999 3029 0 +16.86(+0.56%)
Sep 29, 2015 2977 3027 2966 3012 0 +40.39(+1.36%)
Sep 28, 2015 3004 3012 2948 2971 0 -46.94(-1.56%)
Sep 25, 2015 3018 3052 2991 3018 0 +20.41(+0.68%)
Sep 24, 2015 3026 3048 2977 2998 0 -36.55(-1.20%)
Sep 23, 2015 3022 3054 3008 3034 0 +13.13(+0.43%)
Sep 22, 2015 3038 3059 3010 3021 0 -43.16(-1.41%)
Sep 21, 2015 3041 3080 3033 3064 0 +30.16(+0.99%)
Sep 18, 2015 2998 3077 2991 3034 0 -2.22(-0.07%)
Sep 17, 2015 3007 3091 2988 3036 0 +27.80(+0.92%)
Sep 16, 2015 2970 3018 2963 3009 0 +36.52(+1.23%)
Sep 15, 2015 2941 2983 2918 2972 0 +34.86(+1.19%)
Sep 14, 2015 2946 2955 2921 2937 0 +0.08(+0.00%)
Sep 11, 2015 2870 2939 2860 2937 0 +62.23(+2.16%)
Sep 10, 2015 2857 2907 2851 2875 0 +11.58(+0.40%)
Sep 09, 2015 2928 2933 2857 2863 0 -39.09(-1.35%)
Sep 08, 2015 2898 2915 2868 2902 0 +42.81(+1.50%)
Sep 04, 2015 2860 2860 2860 2860 0 -59.77(-2.05%)
Sep 03, 2015 2923 2942 2903 2919 0 +9.31(+0.32%)
Sep 02, 2015 2911 2927 2879 2910 0 +31.23(+1.08%)
Sep 01, 2015 2894 2924 2853 2879 0 -60.83(-2.07%)
Aug 31, 2015 3008 3027 2935 2940 0 -74.26(-2.46%)
Aug 28, 2015 3022 3041 2983 3014 0 -14.65(-0.48%)
Aug 27, 2015 2997 3051 2967 3029 0 +57.62(+1.94%)
Aug 26, 2015 2932 2980 2896 2971 0 +91.02(+3.16%)
Aug 25, 2015 3056 3061 2876 2880 0 -81.29(-2.75%)
Aug 24, 2015 3008 3083 2934 2961 0 -150.47(-4.84%)
Aug 21, 2015 3153 3175 3110 3112 0 -54.32(-1.72%)
Aug 20, 2015 3177 3197 3151 3166 0 -24.57(-0.77%)
Aug 19, 2015 3196 3214 3168 3191 0 -23.58(-0.73%)
Aug 18, 2015 3199 3223 3189 3214 0 +6.16(+0.19%)
Aug 17, 2015 3184 3214 3163 3208 0 +22.05(+0.69%)
Aug 14, 2015 3164 3195 3142 3186 0 +11.18(+0.35%)
Aug 13, 2015 3155 3193 3132 3175 0 -2.60(-0.08%)
Aug 12, 2015 3162 3182 3138 3177 0 +6.81(+0.21%)
Aug 11, 2015 3137 3187 3129 3171 0 +29.90(+0.95%)
Aug 10, 2015 3176 3182 3123 3141 0 -20.47(-0.65%)
Aug 07, 2015 3138 3174 3110 3161 0 +18.12(+0.58%)
Aug 06, 2015 3129 3155 3091 3143 0 +12.58(+0.40%)
Aug 05, 2015 3154 3164 3114 3131 0 -12.08(-0.38%)
Aug 04, 2015 3154 3188 3127 3143 0 -18.86(-0.60%)
Aug 03, 2015 3144 3173 3134 3161 0 +16.75(+0.53%)
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%)
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.