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 (%)
Oct 31, 2011 1980 2021 1967 1991 0 -21.12(-1.05%)
Oct 28, 2011 1993 2022 1977 2012 0 +3.21(+0.16%)
Oct 27, 2011 1981 2026 1951 2009 0 +86.97(+4.53%)
Oct 26, 2011 1916 1939 1883 1922 0 +23.29(+1.23%)
Oct 25, 2011 1917 1932 1888 1898 0 -32.53(-1.68%)
Oct 24, 2011 1884 1938 1873 1931 0 +46.52(+2.47%)
Oct 21, 2011 1849 1887 1836 1884 0 +60.94(+3.34%)
Oct 20, 2011 1807 1830 1773 1824 0 +18.81(+1.04%)
Oct 19, 2011 1826 1841 1794 1805 0 -25.48(-1.39%)
Oct 18, 2011 1769 1842 1761 1830 0 +65.80(+3.73%)
Oct 17, 2011 1801 1807 1758 1764 0 -48.33(-2.67%)
Oct 14, 2011 1792 1820 1779 1813 0 +42.87(+2.42%)
Oct 13, 2011 1772 1788 1735 1770 0 -17.57(-0.98%)
Oct 12, 2011 1767 1812 1752 1787 0 +35.52(+2.03%)
Oct 11, 2011 1770 1787 1738 1752 0 -33.29(-1.86%)
Oct 10, 2011 1737 1787 1729 1785 0 +84.08(+4.94%)
Oct 07, 2011 1766 1773 1697 1701 0 -58.38(-3.32%)
Oct 06, 2011 1747 1764 1726 1760 0 +45.25(+2.64%)
Oct 05, 2011 1732 1739 1644 1714 0 -19.51(-1.13%)
Oct 04, 2011 1645 1740 1611 1734 0 +70.69(+4.25%)
Oct 03, 2011 1746 1762 1661 1663 0 -81.86(-4.69%)
Sep 30, 2011 1775 1806 1743 1745 0 -54.95(-3.05%)
Sep 29, 2011 1812 1819 1769 1800 0 +23.94(+1.35%)
Sep 28, 2011 1831 1843 1772 1776 0 -52.59(-2.88%)
Sep 27, 2011 1848 1869 1813 1829 0 +17.28(+0.95%)
Sep 26, 2011 1802 1817 1765 1811 0 +19.36(+1.08%)
Sep 23, 2011 1758 1802 1741 1792 0 +25.11(+1.42%)
Sep 22, 2011 1761 1803 1736 1767 0 -39.17(-2.17%)
Sep 21, 2011 1906 1914 1801 1806 0 -101.50(-5.32%)
Sep 20, 2011 1917 1939 1897 1907 0 -2.39(-0.13%)
Sep 19, 2011 1917 1937 1900 1910 0 -44.40(-2.27%)
Sep 16, 2011 1938 1963 1907 1954 0 +17.92(+0.93%)
Sep 15, 2011 1917 1939 1898 1936 0 +38.28(+2.02%)
Sep 14, 2011 1899 1914 1858 1898 0 +11.66(+0.62%)
Sep 13, 2011 1885 1900 1857 1886 0 +6.87(+0.37%)
Sep 12, 2011 1843 1883 1832 1880 0 +7.44(+0.40%)
Sep 09, 2011 1909 1925 1852 1872 0 -60.90(-3.15%)
Sep 08, 2011 1941 1963 1918 1933 0 -18.77(-0.96%)
Sep 07, 2011 1913 1954 1881 1952 0 +70.36(+3.74%)
Sep 06, 2011 1831 1900 1825 1881 0 -2.86(-0.15%)
Sep 05, 2011 1890 1925 1876 1884 0 +0.01(+0.00%)
Sep 02, 2011 1890 1925 1876 1884 0 -50.77(-2.62%)
Sep 01, 2011 1966 1979 1924 1935 0 -27.56(-1.40%)
Aug 31, 2011 1958 1978 1932 1963 0 +17.13(+0.88%)
Aug 30, 2011 1934 1960 1903 1945 0 +2.71(+0.14%)
Aug 29, 2011 1910 1945 1896 1943 0 +58.67(+3.11%)
Aug 26, 2011 1844 1892 1806 1884 0 +25.80(+1.39%)
Aug 25, 2011 1908 1930 1838 1858 0 -37.38(-1.97%)
Aug 24, 2011 1864 1904 1843 1896 0 +26.30(+1.41%)
Aug 23, 2011 1829 1872 1811 1869 0 +46.17(+2.53%)
Aug 22, 2011 1863 1867 1798 1823 0 +2.40(+0.13%)
Aug 19, 2011 1833 1879 1810 1821 0 -39.71(-2.13%)
Aug 18, 2011 1889 1911 1838 1860 0 -88.33(-4.53%)
Aug 17, 2011 1957 1975 1929 1949 0 +5.22(+0.27%)
Aug 16, 2011 1924 1964 1906 1944 0 -9.54(-0.49%)
Aug 15, 2011 1908 1957 1899 1953 0 +59.91(+3.16%)
Aug 12, 2011 1914 1942 1875 1893 0 -9.37(-0.49%)
Aug 11, 2011 1806 1940 1794 1903 0 +105.87(+5.89%)
Aug 10, 2011 1794 1891 1768 1797 0 -43.73(-2.38%)
Aug 09, 2011 1771 1844 1667 1840 0 +178.78(+10.76%)
Aug 08, 2011 1770 1798 1658 1662 0 -166.69(-9.12%)
Aug 05, 2011 1902 1906 1799 1828 0 -50.33(-2.68%)
Aug 04, 2011 1950 1962 1875 1879 0 -97.89(-4.95%)
Aug 03, 2011 1990 1999 1925 1977 0 -10.75(-0.54%)
Aug 02, 2011 2054 2065 1985 1987 0 -77.92(-3.77%)
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.