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, 2013 2489 2506 2431 2455 0 -33.13(-1.33%)
Jul 30, 2013 2511 2535 2477 2488 0 -12.98(-0.52%)
Jul 29, 2013 2518 2530 2492 2501 0 -17.69(-0.70%)
Jul 26, 2013 2501 2526 2487 2519 0 +2.97(+0.12%)
Jul 25, 2013 2503 2527 2494 2516 0 +0.38(+0.02%)
Jul 24, 2013 2563 2569 2494 2515 0 -45.49(-1.78%)
Jul 23, 2013 2567 2575 2541 2561 0 +0.99(+0.04%)
Jul 22, 2013 2543 2564 2535 2560 0 +15.70(+0.62%)
Jul 19, 2013 2540 2556 2528 2544 0 -0.70(-0.03%)
Jul 18, 2013 2518 2548 2513 2545 0 +31.94(+1.27%)
Jul 17, 2013 2516 2527 2500 2513 0 +2.86(+0.11%)
Jul 16, 2013 2507 2524 2497 2510 0 -0.43(-0.02%)
Jul 15, 2013 2496 2521 2487 2511 0 +10.33(+0.41%)
Jul 12, 2013 2509 2522 2482 2500 0 -10.32(-0.41%)
Jul 11, 2013 2488 2521 2483 2511 0 +56.32(+2.29%)
Jul 10, 2013 2458 2469 2431 2454 0 -6.67(-0.27%)
Jul 09, 2013 2438 2470 2429 2461 0 +32.32(+1.33%)
Jul 08, 2013 2423 2453 2418 2429 0 +5.99(+0.25%)
Jul 05, 2013 2426 2437 2371 2423 0 +0.98(+0.04%)
Jul 03, 2013 2430 2444 2397 2422 0 -27.37(-1.12%)
Jul 02, 2013 2393 2454 2392 2449 0 +51.72(+2.16%)
Jul 01, 2013 2412 2430 2387 2397 0 -5.56(-0.23%)
Jun 28, 2013 2420 2450 2386 2403 0 +32.59(+1.37%)
Jun 26, 2013 2360 2389 2350 2370 0 +27.16(+1.16%)
Jun 25, 2013 2326 2359 2305 2343 0 +33.80(+1.46%)
Jun 24, 2013 2297 2362 2257 2309 0 -16.10(-0.69%)
Jun 21, 2013 2318 2354 2286 2325 0 +20.24(+0.88%)
Jun 20, 2013 2390 2396 2291 2305 0 -112.24(-4.64%)
Jun 19, 2013 2489 2501 2399 2417 0 -75.19(-3.02%)
Jun 18, 2013 2485 2510 2469 2493 0 +4.36(+0.18%)
Jun 17, 2013 2489 2514 2466 2488 0 +9.93(+0.40%)
Jun 14, 2013 2461 2508 2452 2478 0 +12.14(+0.49%)
Jun 13, 2013 2396 2475 2391 2466 0 +67.80(+2.83%)
Jun 12, 2013 2439 2446 2388 2398 0 -32.13(-1.32%)
Jun 11, 2013 2449 2469 2422 2430 0 -43.35(-1.75%)
Jun 10, 2013 2490 2503 2460 2474 0 -14.97(-0.60%)
Jun 07, 2013 2494 2507 2450 2489 0 +1.63(+0.07%)
Jun 06, 2013 2434 2490 2423 2487 0 +46.97(+1.92%)
Jun 05, 2013 2456 2476 2428 2440 0 -24.94(-1.01%)
Jun 04, 2013 2493 2506 2459 2465 0 -29.10(-1.17%)
Jun 03, 2013 2491 2518 2463 2494 0 +0.34(+0.01%)
May 31, 2013 2520 2549 2489 2494 0 -39.75(-1.57%)
May 30, 2013 2562 2584 2529 2534 0 -29.28(-1.14%)
May 29, 2013 2589 2598 2520 2563 0 -49.89(-1.91%)
May 28, 2013 2648 2666 2592 2613 0 -11.17(-0.43%)
May 24, 2013 2610 2639 2588 2624 0 -4.61(-0.18%)
May 23, 2013 2646 2657 2604 2629 0 -43.46(-1.63%)
May 22, 2013 2735 2773 2656 2672 0 -71.74(-2.61%)
May 21, 2013 2726 2758 2726 2744 0 +16.16(+0.59%)
May 20, 2013 2723 2738 2711 2728 0 -1.99(-0.07%)
May 17, 2013 2717 2738 2705 2730 0 +22.94(+0.85%)
May 16, 2013 2722 2743 2696 2707 0 -23.53(-0.86%)
May 15, 2013 2705 2734 2693 2730 0 +15.34(+0.57%)
May 13, 2013 2700 2723 2694 2715 0 +7.95(+0.29%)
May 10, 2013 2696 2716 2690 2707 0 +9.60(+0.36%)
May 09, 2013 2716 2727 2688 2697 0 -23.61(-0.87%)
May 08, 2013 2701 2730 2691 2721 0 +11.92(+0.44%)
May 07, 2013 2702 2718 2679 2709 0 +2.31(+0.09%)
May 06, 2013 2692 2721 2684 2707 0 +13.39(+0.50%)
May 03, 2013 2689 2708 2671 2693 0 +21.64(+0.81%)
May 02, 2013 2656 2690 2643 2672 0 +22.82(+0.86%)
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.