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 (%)
Jul 31, 2018 2760 2827 2740 2806 0 +58.08(+2.11%)
Jul 30, 2018 2717 2761 2696 2748 0 +31.01(+1.14%)
Jul 27, 2018 2771 2775 2707 2717 0 -47.84(-1.73%)
Jul 26, 2018 2776 2800 2755 2765 0 -1.15(-0.04%)
Jul 25, 2018 2746 2780 2736 2766 0 +20.73(+0.76%)
Jul 24, 2018 2760 2770 2735 2745 0 -12.62(-0.46%)
Jul 23, 2018 2756 2764 2729 2758 0 +1.88(+0.07%)
Jul 20, 2018 2783 2791 2747 2756 0 -37.85(-1.35%)
Jul 19, 2018 2744 2805 2731 2794 0 +45.15(+1.64%)
Jul 18, 2018 2746 2762 2723 2749 0 -1.66(-0.06%)
Jul 17, 2018 2772 2788 2745 2750 0 -14.90(-0.54%)
Jul 16, 2018 2777 2781 2739 2765 0 -16.91(-0.61%)
Jul 13, 2018 2793 2805 2774 2782 0 -3.64(-0.13%)
Jul 12, 2018 2784 2795 2765 2786 0 +7.76(+0.28%)
Jul 11, 2018 2790 2806 2772 2778 0 -19.66(-0.70%)
Jul 10, 2018 2797 2817 2779 2798 0 +3.78(+0.14%)
Jul 09, 2018 2812 2820 2777 2794 0 -19.76(-0.70%)
Jul 06, 2018 2810 2829 2799 2814 0 +11.17(+0.40%)
Jul 05, 2018 2780 2805 2758 2802 0 +28.62(+1.03%)
Jul 03, 2018 2774 2774 2774 2774 0 +30.11(+1.10%)
Jul 02, 2018 2760 2775 2708 2744 0 -20.62(-0.75%)
Jun 29, 2018 2767 2787 2743 2764 0 -10.13(-0.37%)
Jun 28, 2018 2765 2782 2742 2774 0 +6.97(+0.25%)
Jun 27, 2018 2791 2804 2763 2768 0 -15.97(-0.57%)
Jun 26, 2018 2785 2804 2765 2783 0 +0.92(+0.03%)
Jun 25, 2018 2800 2810 2758 2783 0 -14.01(-0.50%)
Jun 22, 2018 2758 2803 2744 2797 0 +43.06(+1.56%)
Jun 21, 2018 2724 2761 2714 2754 0 +25.03(+0.92%)
Jun 20, 2018 2686 2734 2680 2728 0 +42.52(+1.58%)
Jun 19, 2018 2679 2706 2672 2686 0 -2.09(-0.08%)
Jun 18, 2018 2679 2701 2663 2688 0 +5.28(+0.20%)
Jun 15, 2018 2683 2706 2673 2683 0 +3.49(+0.13%)
Jun 14, 2018 2664 2690 2656 2679 0 +23.28(+0.88%)
Jun 13, 2018 2719 2724 2649 2656 0 -58.50(-2.16%)
Jun 12, 2018 2694 2730 2683 2715 0 +18.37(+0.68%)
Jun 11, 2018 2694 2709 2681 2696 0 +2.80(+0.10%)
Jun 08, 2018 2689 2703 2672 2693 0 +5.37(+0.20%)
Jun 07, 2018 2691 2707 2673 2688 0 -3.54(-0.13%)
Jun 06, 2018 2661 2695 2656 2692 0 +26.87(+1.01%)
Jun 05, 2018 2665 2694 2652 2665 0 +5.43(+0.20%)
Jun 04, 2018 2642 2664 2623 2659 0 +25.48(+0.97%)
Jun 01, 2018 2634 2653 2612 2634 0 +4.50(+0.17%)
May 31, 2018 2626 2645 2606 2629 0 -11.61(-0.44%)
May 30, 2018 2602 2653 2584 2641 0 +39.34(+1.51%)
May 29, 2018 2583 2616 2568 2602 0 +10.46(+0.40%)
May 25, 2018 2591 2591 2591 2591 0 +9.33(+0.36%)
May 24, 2018 2593 2605 2564 2582 0 -9.21(-0.36%)
May 23, 2018 2572 2602 2566 2591 0 +23.07(+0.90%)
May 22, 2018 2551 2581 2539 2568 0 +15.48(+0.61%)
May 21, 2018 2524 2565 2492 2552 0 +40.40(+1.61%)
May 18, 2018 2504 2526 2492 2512 0 +4.23(+0.17%)
May 17, 2018 2519 2535 2498 2508 0 -9.18(-0.36%)
May 16, 2018 2524 2545 2507 2517 0 -5.35(-0.21%)
May 15, 2018 2558 2565 2509 2522 0 -52.51(-2.04%)
May 14, 2018 2605 2617 2557 2575 0 -32.90(-1.26%)
May 11, 2018 2631 2642 2602 2608 0 -19.23(-0.73%)
May 10, 2018 2621 2638 2610 2627 0 +16.07(+0.62%)
May 09, 2018 2591 2623 2580 2611 0 +17.37(+0.67%)
May 08, 2018 2614 2621 2579 2593 0 -20.02(-0.77%)
May 07, 2018 2609 2623 2590 2613 0 +13.75(+0.53%)
May 04, 2018 2568 2610 2565 2600 0 +26.71(+1.04%)
May 03, 2018 2561 2588 2550 2573 0 +6.23(+0.24%)
May 02, 2018 2570 2587 2527 2567 0 -22.03(-0.85%)
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.