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 (%)
Nov 28, 2008 1121 1141 1061 1091 0 -30.27(-2.70%)
Nov 27, 2008 1049 1137 1005 1122 0 +0.00(+0.00%)
Nov 26, 2008 1049 1137 1005 1122 0 +57.13(+5.37%)
Nov 25, 2008 1079 1114 960.32 1064 0 +11.45(+1.09%)
Nov 24, 2008 889.70 1066 861.43 1053 0 +187.45(+21.66%)
Nov 21, 2008 865.66 918.10 741.80 865.48 0 +31.22(+3.74%)
Nov 20, 2008 884.94 970.34 806.32 834.26 0 -80.62(-8.81%)
Nov 19, 2008 1055 1071 896.61 914.88 0 -159.04(-14.81%)
Nov 18, 2008 1089 1117 1000 1074 0 -10.40(-0.96%)
Nov 17, 2008 1117 1154 1061 1084 0 -45.11(-3.99%)
Nov 14, 2008 1237 1258 1110 1129 0 -140.48(-11.06%)
Nov 13, 2008 1150 1294 1078 1270 0 +127.96(+11.21%)
Nov 12, 2008 1210 1236 1126 1142 0 -107.29(-8.59%)
Nov 11, 2008 1240 1313 1189 1249 0 -15.58(-1.23%)
Nov 10, 2008 1414 1431 1243 1265 0 -140.97(-10.03%)
Nov 07, 2008 1330 1422 1281 1406 0 +83.00(+6.27%)
Nov 06, 2008 1357 1394 1300 1323 0 -51.28(-3.73%)
Nov 05, 2008 1512 1525 1346 1374 0 -167.84(-10.89%)
Nov 04, 2008 1469 1561 1429 1542 0 +104.75(+7.29%)
Nov 03, 2008 1483 1511 1399 1437 0 -51.85(-3.48%)
Oct 31, 2008 1368 1502 1348 1489 0 +113.63(+8.26%)
Oct 30, 2008 1350 1392 1304 1375 0 +61.43(+4.68%)
Oct 29, 2008 1365 1406 1264 1314 0 -64.96(-4.71%)
Oct 28, 2008 1185 1394 1118 1379 0 +235.90(+20.64%)
Oct 27, 2008 1187 1274 1133 1143 0 -63.95(-5.30%)
Oct 24, 2008 1174 1300 1139 1207 0 -77.03(-6.00%)
Oct 23, 2008 1331 1369 1155 1284 0 -35.03(-2.66%)
Oct 22, 2008 1408 1439 1274 1319 0 -121.26(-8.42%)
Oct 21, 2008 1483 1536 1430 1440 0 -63.75(-4.24%)
Oct 20, 2008 1544 1562 1435 1504 0 -20.36(-1.34%)
Oct 17, 2008 1477 1600 1437 1524 0 -3.29(-0.22%)
Oct 16, 2008 1485 1566 1385 1528 0 +71.45(+4.91%)
Oct 15, 2008 1611 1659 1412 1456 0 -213.15(-12.77%)
Oct 14, 2008 1861 1894 1547 1669 0 -138.84(-7.68%)
Oct 13, 2008 1818 1854 1664 1808 0 +55.00(+3.14%)
Oct 10, 2008 1483 1823 1410 1753 0 +220.81(+14.41%)
Oct 09, 2008 1731 1774 1527 1532 0 -167.04(-9.83%)
Oct 08, 2008 1645 1806 1590 1699 0 +12.31(+0.73%)
Oct 07, 2008 1884 1927 1670 1687 0 -173.00(-9.30%)
Oct 06, 2008 1887 1944 1763 1860 0 -75.53(-3.90%)
Oct 03, 2008 2099 2148 1916 1936 0 -117.44(-5.72%)
Oct 02, 2008 2200 2213 2028 2053 0 -170.13(-7.65%)
Oct 01, 2008 2248 2271 2172 2223 0 -55.73(-2.45%)
Sep 30, 2008 2211 2355 2165 2279 0 +125.86(+5.85%)
Sep 29, 2008 2290 2322 2103 2153 0 -188.79(-8.06%)
Sep 26, 2008 2225 2354 2202 2342 0 +64.17(+2.82%)
Sep 25, 2008 2259 2308 2212 2278 0 +40.23(+1.80%)
Sep 24, 2008 2291 2311 2197 2238 0 -34.32(-1.51%)
Sep 23, 2008 2293 2369 2235 2272 0 +5.04(+0.22%)
Sep 22, 2008 2468 2496 2245 2267 0 -240.70(-9.60%)
Sep 19, 2008 2507 2760 2301 2507 0 +109.87(+4.58%)
Sep 18, 2008 2220 2510 2090 2398 0 +200.09(+9.11%)
Sep 17, 2008 2286 2336 2167 2198 0 -143.90(-6.15%)
Sep 16, 2008 2199 2357 2160 2341 0 +145.95(+6.65%)
Sep 15, 2008 2355 2409 2193 2195 0 -248.88(-10.18%)
Sep 12, 2008 2378 2452 2358 2444 0 +35.72(+1.48%)
Sep 11, 2008 2344 2419 2323 2409 0 +20.74(+0.87%)
Sep 10, 2008 2385 2416 2333 2388 0 +12.19(+0.51%)
Sep 09, 2008 2457 2481 2353 2376 0 -102.75(-4.15%)
Sep 08, 2008 2452 2502 2400 2478 0 +115.27(+4.88%)
Sep 05, 2008 2335 2374 2302 2363 0 +3.09(+0.13%)
Sep 04, 2008 2405 2428 2350 2360 0 -67.50(-2.78%)
Sep 03, 2008 2383 2433 2354 2428 0 +49.23(+2.07%)
Sep 02, 2008 2392 2434 2329 2378 0 +23.39(+0.99%)
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.