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 (%)
Feb 29, 2016 3147 3186 3123 3135 0 -9.95(-0.32%)
Feb 26, 2016 3168 3188 3136 3145 0 -22.88(-0.72%)
Feb 25, 2016 3136 3178 3123 3168 0 +53.46(+1.72%)
Feb 24, 2016 3105 3136 3079 3115 0 -7.14(-0.23%)
Feb 23, 2016 3118 3162 3102 3122 0 -5.23(-0.17%)
Feb 22, 2016 3118 3161 3104 3127 0 +27.68(+0.89%)
Feb 19, 2016 3077 3120 3054 3099 0 +7.77(+0.25%)
Feb 18, 2016 3055 3108 3035 3092 0 +32.55(+1.06%)
Feb 17, 2016 3066 3102 3042 3059 0 +13.31(+0.44%)
Feb 16, 2016 3042 3066 3000 3046 0 +36.70(+1.22%)
Feb 12, 2016 3009 3009 3009 3009 0 +36.57(+1.23%)
Feb 11, 2016 2946 3001 2923 2973 0 -13.88(-0.46%)
Feb 10, 2016 2973 3021 2958 2986 0 +14.32(+0.48%)
Feb 09, 2016 2978 3009 2931 2972 0 -37.95(-1.26%)
Feb 08, 2016 3067 3079 2947 3010 0 -62.95(-2.05%)
Feb 05, 2016 3121 3133 3052 3073 0 -64.99(-2.07%)
Feb 04, 2016 3126 3159 3095 3138 0 -1.14(-0.04%)
Feb 03, 2016 3143 3167 3090 3139 0 +18.37(+0.59%)
Feb 02, 2016 3144 3170 3081 3121 0 -22.19(-0.71%)
Feb 01, 2016 3117 3178 3091 3143 0 +7.07(+0.23%)
Jan 29, 2016 3121 3162 3039 3136 0 +47.20(+1.53%)
Jan 28, 2016 3122 3166 3054 3089 0 -18.98(-0.61%)
Jan 27, 2016 3144 3153 3082 3108 0 -49.79(-1.58%)
Jan 26, 2016 3097 3162 3093 3157 0 +65.66(+2.12%)
Jan 25, 2016 3114 3152 3075 3092 0 -24.82(-0.80%)
Jan 22, 2016 3073 3137 3063 3117 0 +81.29(+2.68%)
Jan 21, 2016 3029 3080 2994 3035 0 +31.39(+1.04%)
Jan 20, 2016 3051 3072 2943 3004 0 -80.31(-2.60%)
Jan 19, 2016 3090 3119 3059 3084 0 +15.72(+0.51%)
Jan 15, 2016 3069 3069 3069 3069 0 -3.19(-0.10%)
Jan 14, 2016 3079 3117 3049 3072 0 +2.22(+0.07%)
Jan 13, 2016 3097 3153 3061 3069 0 -27.04(-0.87%)
Jan 12, 2016 3139 3142 3073 3097 0 -21.83(-0.70%)
Jan 11, 2016 3122 3151 3098 3118 0 +8.68(+0.28%)
Jan 08, 2016 3184 3200 3103 3110 0 -66.41(-2.09%)
Jan 07, 2016 3189 3215 3164 3176 0 -64.20(-1.98%)
Jan 06, 2016 3221 3254 3212 3240 0 -5.97(-0.18%)
Jan 05, 2016 3201 3258 3181 3246 0 +66.21(+2.08%)
Jan 04, 2016 3194 3206 3145 3180 0 -46.59(-1.44%)
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%)
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.