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 (%)
Nov 30, 2018 2811 2843 2797 2834 0 +27.01(+0.96%)
Nov 29, 2018 2802 2822 2781 2807 0 +0.95(+0.03%)
Nov 28, 2018 2770 2811 2759 2806 0 +34.99(+1.26%)
Nov 27, 2018 2765 2783 2746 2771 0 +5.74(+0.21%)
Nov 26, 2018 2781 2789 2751 2765 0 -5.57(-0.20%)
Nov 23, 2018 2775 2789 2749 2771 0 -8.64(-0.31%)
Nov 21, 2018 2779 2779 2779 2779 0 -1.42(-0.05%)
Nov 20, 2018 2805 2822 2771 2781 0 -36.11(-1.28%)
Nov 19, 2018 2808 2836 2790 2817 0 +7.34(+0.26%)
Nov 16, 2018 2774 2812 2760 2809 0 +32.33(+1.16%)
Nov 15, 2018 2800 2809 2745 2777 0 -48.19(-1.71%)
Nov 14, 2018 2846 2858 2808 2825 0 -12.16(-0.43%)
Nov 13, 2018 2835 2847 2808 2837 0 +10.83(+0.38%)
Nov 12, 2018 2837 2870 2819 2827 0 -7.45(-0.26%)
Nov 09, 2018 2826 2849 2810 2834 0 +7.17(+0.25%)
Nov 08, 2018 2807 2834 2792 2827 0 +6.80(+0.24%)
Nov 07, 2018 2793 2823 2774 2820 0 +40.98(+1.47%)
Nov 06, 2018 2771 2790 2746 2779 0 +13.13(+0.47%)
Nov 05, 2018 2734 2785 2730 2766 0 +41.86(+1.54%)
Nov 02, 2018 2754 2763 2686 2724 0 -29.33(-1.07%)
Nov 01, 2018 2766 2790 2728 2753 0 -1.26(-0.05%)
Oct 31, 2018 2806 2816 2743 2755 0 -51.50(-1.84%)
Oct 30, 2018 2772 2836 2753 2806 0 +47.27(+1.71%)
Oct 29, 2018 2742 2785 2728 2759 0 +35.84(+1.32%)
Oct 26, 2018 2747 2759 2694 2723 0 +45.11(+1.68%)
Oct 24, 2018 2667 2711 2654 2678 0 +12.51(+0.47%)
Oct 23, 2018 2644 2684 2631 2665 0 +10.93(+0.41%)
Oct 22, 2018 2705 2723 2652 2655 0 -43.88(-1.63%)
Oct 19, 2018 2681 2711 2677 2698 0 +19.68(+0.73%)
Oct 18, 2018 2680 2709 2662 2679 0 -2.96(-0.11%)
Oct 17, 2018 2688 2709 2659 2682 0 -9.63(-0.36%)
Oct 16, 2018 2650 2701 2630 2691 0 +51.22(+1.94%)
Oct 15, 2018 2626 2671 2624 2640 0 +6.94(+0.26%)
Oct 12, 2018 2661 2686 2622 2633 0 -5.63(-0.21%)
Oct 11, 2018 2707 2711 2632 2639 0 -59.50(-2.21%)
Oct 10, 2018 2729 2752 2695 2698 0 -43.42(-1.58%)
Oct 09, 2018 2746 2765 2719 2742 0 -3.02(-0.11%)
Oct 08, 2018 2701 2757 2698 2745 0 +50.25(+1.86%)
Oct 05, 2018 2690 2711 2676 2695 0 +11.15(+0.42%)
Oct 04, 2018 2710 2722 2665 2683 0 -40.53(-1.49%)
Oct 03, 2018 2763 2775 2702 2724 0 -36.35(-1.32%)
Oct 02, 2018 2771 2784 2753 2760 0 -9.56(-0.35%)
Oct 01, 2018 2790 2806 2765 2770 0 -22.15(-0.79%)
Sep 28, 2018 2757 2794 2750 2792 0 +36.72(+1.33%)
Sep 27, 2018 2756 2778 2744 2755 0 +6.01(+0.22%)
Sep 26, 2018 2785 2797 2747 2749 0 -34.66(-1.25%)
Sep 25, 2018 2783 2804 2772 2784 0 +8.56(+0.31%)
Sep 24, 2018 2832 2837 2761 2775 0 -59.56(-2.10%)
Sep 21, 2018 2828 2856 2822 2835 0 +6.19(+0.22%)
Sep 20, 2018 2808 2837 2784 2829 0 +21.73(+0.77%)
Sep 19, 2018 2852 2855 2798 2807 0 -41.04(-1.44%)
Sep 18, 2018 2864 2879 2837 2848 0 -19.92(-0.69%)
Sep 17, 2018 2849 2877 2829 2868 0 +19.68(+0.69%)
Sep 14, 2018 2871 2874 2816 2848 0 -32.22(-1.12%)
Sep 13, 2018 2891 2897 2869 2880 0 +2.83(+0.10%)
Sep 12, 2018 2878 2895 2862 2878 0 +1.69(+0.06%)
Sep 11, 2018 2866 2897 2855 2876 0 +7.41(+0.26%)
Sep 10, 2018 2878 2898 2858 2869 0 +4.94(+0.17%)
Sep 07, 2018 2884 2893 2854 2864 0 -38.30(-1.32%)
Sep 06, 2018 2897 2918 2887 2902 0 +14.14(+0.49%)
Sep 05, 2018 2860 2905 2846 2888 0 +17.59(+0.61%)
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.