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 (%)
Jan 31, 2011 1916 1943 1911 1932 0 +23.74(+1.24%)
Jan 28, 2011 1943 1953 1902 1909 0 -34.51(-1.78%)
Jan 27, 2011 1925 1950 1916 1943 0 +24.20(+1.26%)
Jan 26, 2011 1917 1929 1898 1919 0 -30.70(-1.57%)
Jan 25, 2011 1923 1952 1912 1950 0 +19.49(+1.01%)
Jan 24, 2011 1923 1942 1912 1930 0 +7.16(+0.37%)
Jan 21, 2011 1925 1931 1908 1923 0 +5.92(+0.31%)
Jan 20, 2011 1909 1936 1903 1917 0 +2.92(+0.15%)
Jan 19, 2011 1938 1946 1905 1914 0 -27.96(-1.44%)
Jan 18, 2011 1925 1945 1911 1942 0 +15.23(+0.79%)
Jan 17, 2011 1908 1932 1899 1927 0 +0.00(+0.00%)
Jan 14, 2011 1908 1932 1899 1927 0 +17.63(+0.92%)
Jan 13, 2011 1903 1919 1893 1909 0 +3.94(+0.21%)
Jan 12, 2011 1910 1923 1889 1905 0 +11.04(+0.58%)
Jan 11, 2011 1907 1918 1880 1894 0 -4.74(-0.25%)
Jan 10, 2011 1888 1914 1876 1899 0 +2.01(+0.11%)
Jan 07, 2011 1896 1914 1877 1897 0 +1.54(+0.08%)
Jan 06, 2011 1920 1926 1884 1895 0 -22.60(-1.18%)
Jan 05, 2011 1903 1929 1897 1918 0 +9.87(+0.52%)
Jan 04, 2011 1955 1960 1897 1908 0 -43.70(-2.24%)
Jan 03, 2011 1931 1957 1926 1952 0 +35.76(+1.87%)
Dec 31, 2010 1920 1936 1910 1916 0 -7.00(-0.36%)
Dec 30, 2010 1920 1933 1913 1923 0 -1.71(-0.09%)
Dec 29, 2010 1916 1931 1900 1925 0 +13.69(+0.72%)
Dec 28, 2010 1909 1922 1895 1911 0 +3.97(+0.21%)
Dec 27, 2010 1875 1909 1870 1907 0 +26.91(+1.43%)
Dec 24, 2010 1891 1901 1877 1880 0 +0.00(+0.00%)
Dec 23, 2010 1891 1901 1877 1880 0 -11.92(-0.63%)
Dec 22, 2010 1885 1914 1879 1892 0 +7.47(+0.40%)
Dec 21, 2010 1868 1891 1856 1885 0 +24.05(+1.29%)
Dec 20, 2010 1842 1868 1836 1861 0 +23.20(+1.26%)
Dec 17, 2010 1822 1846 1814 1838 0 +16.59(+0.91%)
Dec 16, 2010 1823 1838 1807 1821 0 +1.41(+0.08%)
Dec 15, 2010 1842 1860 1815 1820 0 -28.98(-1.57%)
Dec 14, 2010 1870 1892 1841 1848 0 -22.66(-1.21%)
Dec 10, 2010 1864 1884 1857 1871 0 +11.14(+0.60%)
Dec 09, 2010 1890 1897 1855 1860 0 -21.04(-1.12%)
Dec 08, 2010 1915 1923 1867 1881 0 -32.29(-1.69%)
Dec 07, 2010 1926 1939 1905 1913 0 +5.74(+0.30%)
Dec 06, 2010 1900 1919 1880 1908 0 +0.72(+0.04%)
Dec 03, 2010 1893 1913 1882 1907 0 +2.12(+0.11%)
Dec 02, 2010 1882 1908 1873 1905 0 +26.52(+1.41%)
Dec 01, 2010 1886 1892 1855 1878 0 +19.98(+1.08%)
Nov 30, 2010 1852 1878 1842 1858 0 -15.18(-0.81%)
Nov 29, 2010 1857 1879 1841 1873 0 +3.62(+0.19%)
Nov 26, 2010 1864 1881 1855 1870 0 -11.39(-0.61%)
Nov 25, 2010 1851 1881 1881 1881 0 +0.06(+0.00%)
Nov 24, 2010 1851 1884 1847 1881 0 +45.14(+2.46%)
Nov 23, 2010 1825 1843 1817 1836 0 -13.28(-0.72%)
Nov 22, 2010 1837 1861 1830 1849 0 +5.62(+0.30%)
Nov 19, 2010 1829 1849 1808 1844 0 +10.65(+0.58%)
Nov 18, 2010 1840 1854 1821 1833 0 +18.43(+1.02%)
Nov 17, 2010 1805 1829 1794 1815 0 +14.85(+0.83%)
Nov 16, 2010 1856 1863 1784 1800 0 -68.66(-3.67%)
Nov 15, 2010 1894 1909 1864 1868 0 -16.72(-0.89%)
Nov 12, 2010 1891 1914 1873 1885 0 -22.11(-1.16%)
Nov 11, 2010 1914 1934 1896 1907 0 -21.33(-1.11%)
Nov 10, 2010 1909 1937 1897 1929 0 +23.27(+1.22%)
Nov 09, 2010 1993 1999 1891 1905 0 -83.26(-4.19%)
Nov 08, 2010 1996 2008 1970 1989 0 -12.01(-0.60%)
Nov 05, 2010 1973 2017 1961 2001 0 +28.29(+1.43%)
Nov 04, 2010 1946 1985 1921 1972 0 +50.80(+2.64%)
Nov 03, 2010 1923 1940 1903 1921 0 +1.52(+0.08%)
Nov 02, 2010 1916 1932 1895 1920 0 +21.47(+1.13%)
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.