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 (%)
Feb 29, 2012 2123 2140 2102 2113 0 -4.92(-0.23%)
Feb 28, 2012 2138 2145 2108 2118 0 -17.50(-0.82%)
Feb 27, 2012 2121 2144 2104 2135 0 -2.02(-0.09%)
Feb 24, 2012 2134 2148 2113 2137 0 +9.06(+0.43%)
Feb 23, 2012 2104 2132 2094 2128 0 +24.07(+1.14%)
Feb 22, 2012 2117 2130 2095 2104 0 -16.49(-0.78%)
Feb 21, 2012 2153 2157 2107 2121 0 -26.44(-1.23%)
Feb 20, 2012 2157 2163 2132 2147 0 +0.00(+0.00%)
Feb 17, 2012 2157 2163 2132 2147 0 -4.93(-0.23%)
Feb 16, 2012 2126 2161 2121 2152 0 +26.56(+1.25%)
Feb 15, 2012 2131 2145 2110 2125 0 +1.32(+0.06%)
Feb 14, 2012 2142 2146 2111 2124 0 -24.99(-1.16%)
Feb 13, 2012 2145 2158 2131 2149 0 +21.45(+1.01%)
Feb 10, 2012 2123 2145 2114 2128 0 -18.26(-0.85%)
Feb 09, 2012 2159 2169 2124 2146 0 -12.01(-0.56%)
Feb 08, 2012 2155 2171 2137 2158 0 +2.17(+0.10%)
Feb 07, 2012 2154 2168 2145 2156 0 -4.86(-0.22%)
Feb 06, 2012 2163 2171 2143 2161 0 -7.97(-0.37%)
Feb 03, 2012 2160 2180 2139 2169 0 +30.50(+1.43%)
Feb 02, 2012 2124 2146 2111 2138 0 +17.47(+0.82%)
Feb 01, 2012 2111 2132 2100 2121 0 +21.57(+1.03%)
Jan 31, 2012 2102 2113 2081 2099 0 +6.72(+0.32%)
Jan 30, 2012 2094 2104 2078 2092 0 -19.74(-0.93%)
Jan 27, 2012 2105 2122 2091 2112 0 -0.08(-0.00%)
Jan 26, 2012 2109 2129 2096 2112 0 +7.72(+0.37%)
Jan 25, 2012 2074 2109 2064 2104 0 +24.84(+1.19%)
Jan 24, 2012 2049 2085 2043 2080 0 +19.95(+0.97%)
Jan 23, 2012 2058 2076 2044 2060 0 +0.99(+0.05%)
Jan 20, 2012 2038 2062 2027 2059 0 +19.49(+0.96%)
Jan 19, 2012 2022 2050 2011 2039 0 +22.63(+1.12%)
Jan 18, 2012 2002 2027 1997 2017 0 +15.88(+0.79%)
Jan 17, 2012 2000 2021 1988 2001 0 +12.00(+0.60%)
Jan 16, 2012 1972 1995 1961 1989 0 +0.00(+0.00%)
Jan 13, 2012 1972 1995 1961 1989 0 -0.76(-0.04%)
Jan 12, 2012 2006 2013 1969 1989 0 -12.75(-0.64%)
Jan 11, 2012 1978 2009 1971 2002 0 +17.26(+0.87%)
Jan 10, 2012 1981 2000 1974 1985 0 +23.40(+1.19%)
Jan 09, 2012 1969 1980 1952 1962 0 -3.27(-0.17%)
Jan 06, 2012 1975 1987 1954 1965 0 -7.92(-0.40%)
Jan 05, 2012 1946 1984 1934 1973 0 +20.77(+1.06%)
Jan 04, 2012 1969 1980 1943 1952 0 -13.23(-0.67%)
Dec 30, 2011 1978 1993 1963 1965 0 -12.78(-0.65%)
Dec 29, 2011 1965 1988 1958 1978 0 +16.34(+0.83%)
Dec 28, 2011 1993 1995 1957 1962 0 -29.50(-1.48%)
Dec 27, 2011 1986 2007 1971 1991 0 +2.21(+0.11%)
Dec 23, 2011 1986 1997 1972 1989 0 +31.59(+1.61%)
Dec 21, 2011 1952 1964 1932 1957 0 +1.23(+0.06%)
Dec 20, 2011 1921 1963 1917 1956 0 +64.34(+3.40%)
Dec 19, 2011 1917 1927 1889 1892 0 -16.67(-0.87%)
Dec 16, 2011 1901 1926 1890 1908 0 +21.89(+1.16%)
Dec 15, 2011 1881 1901 1865 1887 0 +25.97(+1.40%)
Dec 14, 2011 1848 1882 1840 1861 0 +3.58(+0.19%)
Dec 13, 2011 1890 1905 1844 1857 0 -19.25(-1.03%)
Dec 12, 2011 1893 1898 1859 1876 0 -36.94(-1.93%)
Dec 09, 2011 1882 1928 1874 1913 0 +39.43(+2.10%)
Dec 08, 2011 1908 1912 1867 1874 0 -48.74(-2.54%)
Dec 07, 2011 1891 1929 1875 1922 0 +22.19(+1.17%)
Dec 06, 2011 1901 1913 1883 1900 0 -1.57(-0.08%)
Dec 05, 2011 1909 1922 1883 1902 0 +15.86(+0.84%)
Dec 02, 2011 1896 1920 1880 1886 0 +7.69(+0.41%)
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.