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 (%)
Jan 31, 2012 2102 2113 2081 2099 0 +6.72(+0.32%)
Jan 30, 2012 2094 2104 2078 2092 0 -19.74(-0.93%)
Jan 27, 2012 2105 2122 2091 2112 0 -0.08(-0.00%)
Jan 26, 2012 2109 2129 2096 2112 0 +7.72(+0.37%)
Jan 25, 2012 2074 2109 2064 2104 0 +24.84(+1.19%)
Jan 24, 2012 2049 2085 2043 2080 0 +19.95(+0.97%)
Jan 23, 2012 2058 2076 2044 2060 0 +0.99(+0.05%)
Jan 20, 2012 2038 2062 2027 2059 0 +19.49(+0.96%)
Jan 19, 2012 2022 2050 2011 2039 0 +22.63(+1.12%)
Jan 18, 2012 2002 2027 1997 2017 0 +15.88(+0.79%)
Jan 17, 2012 2000 2021 1988 2001 0 +12.00(+0.60%)
Jan 16, 2012 1972 1995 1961 1989 0 +0.00(+0.00%)
Jan 13, 2012 1972 1995 1961 1989 0 -0.76(-0.04%)
Jan 12, 2012 2006 2013 1969 1989 0 -12.75(-0.64%)
Jan 11, 2012 1978 2009 1971 2002 0 +17.26(+0.87%)
Jan 10, 2012 1981 2000 1974 1985 0 +23.40(+1.19%)
Jan 09, 2012 1969 1980 1952 1962 0 -3.27(-0.17%)
Jan 06, 2012 1975 1987 1954 1965 0 -7.92(-0.40%)
Jan 05, 2012 1946 1984 1934 1973 0 +20.77(+1.06%)
Jan 04, 2012 1969 1980 1943 1952 0 -13.23(-0.67%)
Dec 30, 2011 1978 1993 1963 1965 0 -12.78(-0.65%)
Dec 29, 2011 1965 1988 1958 1978 0 +16.34(+0.83%)
Dec 28, 2011 1993 1995 1957 1962 0 -29.50(-1.48%)
Dec 27, 2011 1986 2007 1971 1991 0 +2.21(+0.11%)
Dec 23, 2011 1986 1997 1972 1989 0 +31.59(+1.61%)
Dec 21, 2011 1952 1964 1932 1957 0 +1.23(+0.06%)
Dec 20, 2011 1921 1963 1917 1956 0 +64.34(+3.40%)
Dec 19, 2011 1917 1927 1889 1892 0 -16.67(-0.87%)
Dec 16, 2011 1901 1926 1890 1908 0 +21.89(+1.16%)
Dec 15, 2011 1881 1901 1865 1887 0 +25.97(+1.40%)
Dec 14, 2011 1848 1882 1840 1861 0 +3.58(+0.19%)
Dec 13, 2011 1890 1905 1844 1857 0 -19.25(-1.03%)
Dec 12, 2011 1893 1898 1859 1876 0 -36.94(-1.93%)
Dec 09, 2011 1882 1928 1874 1913 0 +39.43(+2.10%)
Dec 08, 2011 1908 1912 1867 1874 0 -48.74(-2.54%)
Dec 07, 2011 1891 1929 1875 1922 0 +22.19(+1.17%)
Dec 06, 2011 1901 1913 1883 1900 0 -1.57(-0.08%)
Dec 05, 2011 1909 1922 1883 1902 0 +15.86(+0.84%)
Dec 02, 2011 1896 1920 1880 1886 0 +7.69(+0.41%)
Dec 01, 2011 1894 1901 1864 1878 0 -23.42(-1.23%)
Nov 30, 2011 1873 1906 1854 1902 0 +86.84(+4.78%)
Nov 29, 2011 1825 1834 1801 1815 0 -5.87(-0.32%)
Nov 28, 2011 1832 1840 1798 1821 0 +45.14(+2.54%)
Nov 25, 2011 1767 1812 1761 1776 0 +5.54(+0.31%)
Nov 24, 2011 1814 1818 1768 1770 0 +0.01(+0.00%)
Nov 23, 2011 1814 1818 1768 1770 0 -61.20(-3.34%)
Nov 22, 2011 1836 1852 1816 1831 0 -7.21(-0.39%)
Nov 21, 2011 1859 1872 1827 1838 0 -54.89(-2.90%)
Nov 18, 2011 1889 1900 1866 1893 0 +17.27(+0.92%)
Nov 17, 2011 1900 1914 1866 1876 0 -28.17(-1.48%)
Nov 16, 2011 1917 1942 1898 1904 0 -29.76(-1.54%)
Nov 15, 2011 1905 1949 1897 1934 0 +22.34(+1.17%)
Nov 14, 2011 1939 1947 1900 1912 0 -44.92(-2.30%)
Nov 11, 2011 1938 1964 1921 1957 0 +42.12(+2.20%)
Nov 10, 2011 1943 1948 1896 1914 0 -2.44(-0.13%)
Nov 09, 2011 1966 1979 1910 1917 0 -96.38(-4.79%)
Nov 08, 2011 1997 2021 1949 2013 0 +26.53(+1.34%)
Nov 07, 2011 1980 2009 1954 1987 0 +5.65(+0.29%)
Nov 04, 2011 1979 1994 1942 1981 0 -14.59(-0.73%)
Nov 03, 2011 1984 2007 1938 1996 0 +26.47(+1.34%)
Nov 02, 2011 1961 1986 1926 1969 0 +47.03(+2.45%)
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.