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 (%)
Jun 30, 2014 2664 2673 2639 2662 0 -5.35(-0.20%)
Jun 27, 2014 2634 2673 2634 2667 0 +23.60(+0.89%)
Jun 26, 2014 2648 2659 2630 2644 0 -10.75(-0.40%)
Jun 25, 2014 2648 2667 2643 2654 0 -0.39(-0.01%)
Jun 24, 2014 2653 2670 2644 2655 0 -6.35(-0.24%)
Jun 23, 2014 2670 2686 2656 2661 0 -13.43(-0.50%)
Jun 20, 2014 2666 2682 2646 2675 0 +7.64(+0.29%)
Jun 19, 2014 2644 2670 2635 2667 0 +18.32(+0.69%)
Jun 18, 2014 2618 2655 2609 2649 0 +25.48(+0.97%)
Jun 17, 2014 2600 2630 2598 2623 0 +12.82(+0.49%)
Jun 16, 2014 2617 2636 2603 2610 0 -13.43(-0.51%)
Jun 13, 2014 2616 2630 2596 2624 0 +7.06(+0.27%)
Jun 12, 2014 2617 2630 2598 2617 0 -9.22(-0.35%)
Jun 11, 2014 2629 2645 2611 2626 0 -9.25(-0.35%)
Jun 10, 2014 2649 2662 2626 2635 0 -58.11(-2.16%)
Jun 06, 2014 2707 2711 2683 2693 0 -6.99(-0.26%)
Jun 05, 2014 2653 2703 2643 2700 0 +49.59(+1.87%)
Jun 04, 2014 2640 2657 2630 2651 0 +7.53(+0.28%)
Jun 03, 2014 2642 2655 2631 2643 0 -6.98(-0.26%)
Jun 02, 2014 2640 2658 2631 2650 0 +11.61(+0.44%)
May 30, 2014 2624 2647 2614 2639 0 +12.04(+0.46%)
May 29, 2014 2623 2636 2610 2626 0 -45.29(-1.70%)
May 28, 2014 2675 2685 2649 2672 0 -11.73(-0.44%)
May 27, 2014 2666 2688 2658 2684 0 +23.13(+0.87%)
May 23, 2014 2660 2660 2660 0 +9.59(+0.36%)
May 22, 2014 2646 2659 2634 2651 0 +5.49(+0.21%)
May 21, 2014 2663 2674 2635 2645 0 -7.85(-0.30%)
May 20, 2014 2658 2672 2641 2653 0 -7.59(-0.29%)
May 19, 2014 2666 2679 2645 2661 0 -10.60(-0.40%)
May 16, 2014 2644 2673 2633 2671 0 +24.35(+0.92%)
May 15, 2014 2645 2658 2623 2647 0 -6.67(-0.25%)
May 14, 2014 2647 2667 2636 2654 0 -0.65(-0.02%)
May 13, 2014 2671 2694 2646 2654 0 -19.69(-0.74%)
May 12, 2014 2666 2686 2660 2674 0 +11.37(+0.43%)
May 09, 2014 2660 2680 2641 2663 0 -5.23(-0.20%)
May 08, 2014 2664 2686 2653 2668 0 -0.02(-0.00%)
May 07, 2014 2636 2672 2631 2668 0 +37.61(+1.43%)
May 06, 2014 2621 2641 2611 2630 0 -11.57(-0.44%)
May 05, 2014 2626 2649 2617 2642 0 +4.24(+0.16%)
May 02, 2014 2633 2657 2617 2638 0 -1.79(-0.07%)
May 01, 2014 2632 2647 2601 2639 0 +7.36(+0.28%)
Apr 30, 2014 2612 2636 2602 2632 0 +15.95(+0.61%)
Apr 29, 2014 2617 2636 2599 2616 0 -6.69(-0.26%)
Apr 28, 2014 2600 2632 2588 2623 0 +28.33(+1.09%)
Apr 25, 2014 2599 2614 2582 2594 0 -10.76(-0.41%)
Apr 24, 2014 2592 2615 2581 2605 0 +14.83(+0.57%)
Apr 23, 2014 2597 2607 2576 2590 0 -11.15(-0.43%)
Apr 22, 2014 2592 2613 2573 2602 0 +7.96(+0.31%)
Apr 21, 2014 2585 2603 2576 2594 0 +6.30(+0.24%)
Apr 17, 2014 2587 2587 2587 0 -15.73(-0.60%)
Apr 16, 2014 2581 2610 2571 2603 0 +25.24(+0.98%)
Apr 15, 2014 2545 2584 2540 2578 0 +30.59(+1.20%)
Apr 14, 2014 2548 2561 2525 2547 0 +13.56(+0.54%)
Apr 11, 2014 2531 2559 2525 2534 0 -11.71(-0.46%)
Apr 10, 2014 2562 2580 2536 2545 0 -18.19(-0.71%)
Apr 09, 2014 2567 2580 2544 2563 0 -4.87(-0.19%)
Apr 08, 2014 2553 2576 2537 2568 0 +9.66(+0.38%)
Apr 07, 2014 2545 2580 2540 2559 0 +11.21(+0.44%)
Apr 04, 2014 2549 2567 2531 2547 0 +10.91(+0.43%)
Apr 03, 2014 2544 2550 2521 2537 0 -6.11(-0.24%)
Apr 02, 2014 2536 2553 2525 2543 0 -0.97(-0.04%)
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.