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 (%)
Dec 31, 2015 3227 3227 3227 3227 0 -27.27(-0.84%)
Dec 30, 2015 3261 3277 3246 3254 0 -13.69(-0.42%)
Dec 29, 2015 3257 3276 3242 3268 0 +27.39(+0.85%)
Dec 28, 2015 3219 3244 3203 3240 0 +12.30(+0.38%)
Dec 24, 2015 3228 3228 3228 3228 0 +0.41(+0.01%)
Dec 23, 2015 3199 3232 3188 3228 0 +40.19(+1.26%)
Dec 22, 2015 3187 3213 3178 3187 0 +12.64(+0.40%)
Dec 21, 2015 3190 3202 3148 3175 0 +14.25(+0.45%)
Dec 18, 2015 3200 3218 3155 3160 0 -53.33(-1.66%)
Dec 17, 2015 3225 3237 3196 3214 0 -12.04(-0.37%)
Dec 16, 2015 3178 3236 3168 3226 0 +62.92(+1.99%)
Dec 15, 2015 3136 3189 3131 3163 0 +48.08(+1.54%)
Dec 14, 2015 3094 3123 3069 3115 0 +16.76(+0.54%)
Dec 11, 2015 3081 3119 3066 3098 0 -11.57(-0.37%)
Dec 10, 2015 3148 3165 3104 3110 0 -34.89(-1.11%)
Dec 09, 2015 3137 3175 3116 3144 0 -8.78(-0.28%)
Dec 08, 2015 3151 3171 3130 3153 0 -1.76(-0.06%)
Dec 07, 2015 3155 3174 3130 3155 0 -6.00(-0.19%)
Dec 04, 2015 3104 3176 3095 3161 0 +76.25(+2.47%)
Dec 03, 2015 3113 3130 3068 3085 0 -36.37(-1.17%)
Dec 02, 2015 3192 3203 3116 3121 0 -82.68(-2.58%)
Dec 01, 2015 3170 3210 3150 3204 0 +49.95(+1.58%)
Nov 30, 2015 3209 3214 3141 3154 0 -43.98(-1.38%)
Nov 27, 2015 3164 3208 3159 3198 0 +28.99(+0.91%)
Nov 25, 2015 3169 3169 3169 3169 0 +8.19(+0.26%)
Nov 24, 2015 3174 3189 3128 3161 0 -31.13(-0.98%)
Nov 23, 2015 3192 3195 3184 3192 0 -7.06(-0.22%)
Nov 20, 2015 3187 3210 3175 3199 0 +27.49(+0.87%)
Nov 19, 2015 3163 3191 3146 3171 0 +14.11(+0.45%)
Nov 18, 2015 3119 3161 3100 3157 0 +48.05(+1.55%)
Nov 17, 2015 3106 3143 3091 3109 0 -1.47(-0.05%)
Nov 16, 2015 3070 3114 3056 3111 0 +25.76(+0.84%)
Nov 13, 2015 3151 3164 3076 3085 0 -62.33(-1.98%)
Nov 12, 2015 3166 3182 3134 3147 0 -33.65(-1.06%)
Nov 11, 2015 3186 3202 3162 3181 0 +0.97(+0.03%)
Nov 10, 2015 3147 3189 3137 3180 0 +38.53(+1.23%)
Nov 09, 2015 3194 3205 3113 3141 0 -72.96(-2.27%)
Nov 06, 2015 3286 3298 3190 3214 0 -119.47(-3.58%)
Nov 05, 2015 3308 3349 3290 3334 0 +11.73(+0.35%)
Nov 04, 2015 3340 3351 3307 3322 0 -14.84(-0.44%)
Nov 03, 2015 3357 3375 3313 3337 0 -43.92(-1.30%)
Nov 02, 2015 3309 3386 3294 3381 0 +71.38(+2.16%)
Oct 30, 2015 3343 3353 3302 3309 0 -30.96(-0.93%)
Oct 29, 2015 3334 3357 3306 3340 0 -10.70(-0.32%)
Oct 28, 2015 3338 3373 3285 3351 0 +14.80(+0.44%)
Oct 27, 2015 3307 3348 3289 3336 0 +21.70(+0.65%)
Oct 26, 2015 3309 3323 3282 3315 0 +9.17(+0.28%)
Oct 23, 2015 3325 3339 3278 3305 0 -23.14(-0.70%)
Oct 22, 2015 3298 3343 3291 3329 0 +45.15(+1.38%)
Oct 21, 2015 3300 3328 3273 3283 0 -5.36(-0.16%)
Oct 20, 2015 3285 3304 3267 3289 0 -5.24(-0.16%)
Oct 19, 2015 3237 3296 3234 3294 0 +52.76(+1.63%)
Oct 16, 2015 3225 3253 3215 3241 0 +24.74(+0.77%)
Oct 15, 2015 3180 3220 3160 3217 0 +48.28(+1.52%)
Oct 14, 2015 3193 3210 3156 3168 0 -16.80(-0.53%)
Oct 13, 2015 3198 3218 3170 3185 0 -23.53(-0.73%)
Oct 12, 2015 3187 3221 3171 3209 0 +23.71(+0.74%)
Oct 09, 2015 3190 3198 3160 3185 0 -6.34(-0.20%)
Oct 08, 2015 3161 3198 3143 3191 0 +26.92(+0.85%)
Oct 07, 2015 3129 3167 3119 3164 0 +43.16(+1.38%)
Oct 06, 2015 3128 3156 3107 3121 0 -11.42(-0.36%)
Oct 05, 2015 3084 3136 3078 3133 0 +63.32(+2.06%)
Oct 02, 2015 3047 3073 3002 3069 0 +18.88(+0.62%)
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.