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, 2020 1645 1653 1603 1635 0 -16.74(-1.01%)
Jul 30, 2020 1642 1668 1618 1652 0 -26.69(-1.59%)
Jul 29, 2020 1662 1683 1623 1679 0 +26.65(+1.61%)
Jul 28, 2020 1601 1668 1593 1652 0 +45.05(+2.80%)
Jul 27, 2020 1585 1610 1555 1607 0 +16.40(+1.03%)
Jul 24, 2020 1613 1626 1584 1590 0 -24.01(-1.49%)
Jul 23, 2020 1620 1647 1590 1614 0 -18.84(-1.15%)
Jul 22, 2020 1598 1642 1586 1633 0 +27.36(+1.70%)
Jul 21, 2020 1606 1635 1592 1606 0 +12.81(+0.80%)
Jul 20, 2020 1629 1637 1583 1593 0 -44.09(-2.69%)
Jul 17, 2020 1641 1659 1618 1637 0 -1.55(-0.09%)
Jul 16, 2020 1663 1676 1628 1639 0 -44.46(-2.64%)
Jul 15, 2020 1674 1699 1645 1683 0 +54.09(+3.32%)
Jul 14, 2020 1636 1662 1610 1629 0 -10.69(-0.65%)
Jul 13, 2020 1656 1674 1612 1640 0 -0.48(-0.03%)
Jul 10, 2020 1600 1654 1594 1640 0 +36.65(+2.29%)
Jul 09, 2020 1645 1650 1578 1604 0 -53.61(-3.23%)
Jul 08, 2020 1663 1681 1631 1657 0 -5.65(-0.34%)
Jul 07, 2020 1695 1703 1657 1663 0 -61.50(-3.57%)
Jul 06, 2020 1767 1777 1703 1724 0 -3.79(-0.22%)
Jul 02, 2020 1778 1795 1717 1728 0 -7.98(-0.46%)
Jul 01, 2020 1724 1775 1713 1736 0 +25.09(+1.47%)
Jun 30, 2020 1726 1749 1687 1711 0 +3.69(+0.22%)
Jun 29, 2020 1647 1713 1617 1707 0 +76.81(+4.71%)
Jun 26, 2020 1670 1687 1621 1631 0 -52.03(-3.09%)
Jun 25, 2020 1648 1703 1640 1683 0 +10.48(+0.63%)
Jun 24, 2020 1706 1717 1618 1672 0 -67.33(-3.87%)
Jun 23, 2020 1757 1783 1720 1739 0 +3.11(+0.18%)
Jun 22, 2020 1712 1750 1681 1736 0 +15.77(+0.92%)
Jun 19, 2020 1806 1813 1710 1721 0 -64.37(-3.61%)
Jun 18, 2020 1761 1809 1741 1785 0 -4.76(-0.27%)
Jun 17, 2020 1847 1854 1782 1790 0 -53.42(-2.90%)
Jun 16, 2020 1907 1919 1815 1843 0 +37.97(+2.10%)
Jun 15, 2020 1720 1827 1707 1805 0 +4.36(+0.24%)
Jun 12, 2020 1821 1836 1731 1801 0 +78.19(+4.54%)
Jun 11, 2020 1730 1814 1693 1723 0 -163.58(-8.67%)
Jun 10, 2020 1955 1969 1827 1886 0 -90.16(-4.56%)
Jun 09, 2020 1982 2024 1931 1976 0 -101.59(-4.89%)
Jun 08, 2020 2059 2095 2006 2078 0 +99.88(+5.05%)
Jun 05, 2020 1955 2055 1928 1978 0 +137.16(+7.45%)
Jun 04, 2020 1813 1859 1750 1841 0 +34.76(+1.92%)
Jun 03, 2020 1718 1836 1713 1806 0 +125.32(+7.46%)
Jun 02, 2020 1665 1705 1649 1681 0 +43.89(+2.68%)
Jun 01, 2020 1579 1656 1567 1637 0 +58.61(+3.71%)
May 29, 2020 1583 1619 1551 1578 0 -32.12(-1.99%)
May 28, 2020 1664 1671 1587 1610 0 -38.58(-2.34%)
May 27, 2020 1658 1679 1595 1649 0 +47.57(+2.97%)
May 26, 2020 1574 1615 1557 1601 0 +102.17(+6.81%)
May 22, 2020 1517 1529 1475 1499 0 -14.90(-0.98%)
May 21, 2020 1503 1543 1488 1514 0 +5.74(+0.38%)
May 20, 2020 1537 1552 1483 1508 0 -2.14(-0.14%)
May 19, 2020 1520 1551 1475 1511 0 -14.69(-0.96%)
May 18, 2020 1486 1555 1479 1525 0 +111.94(+7.92%)
May 15, 2020 1403 1432 1367 1413 0 -4.52(-0.32%)
May 14, 2020 1362 1436 1315 1418 0 +27.14(+1.95%)
May 13, 2020 1444 1459 1364 1391 0 -71.37(-4.88%)
May 12, 2020 1551 1564 1452 1462 0 -57.63(-3.79%)
May 11, 2020 1560 1571 1502 1520 0 -63.97(-4.04%)
May 08, 2020 1569 1616 1551 1584 0 +44.68(+2.90%)
May 07, 2020 1515 1569 1500 1539 0 +41.54(+2.77%)
May 06, 2020 1558 1580 1487 1497 0 -61.38(-3.94%)
May 05, 2020 1609 1644 1552 1559 0 -14.22(-0.90%)
May 04, 2020 1554 1596 1525 1573 0 -24.32(-1.52%)
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.