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 30, 2020 1907 1924 1847 1854 0 -57.00(-2.98%)
Nov 27, 2020 1947 1956 1900 1911 0 -15.26(-0.79%)
Nov 25, 2020 1941 1955 1900 1926 0 -21.39(-1.10%)
Nov 24, 2020 1950 2001 1934 1948 0 +43.07(+2.26%)
Nov 23, 2020 1890 1936 1864 1905 0 +52.39(+2.83%)
Nov 20, 2020 1848 1869 1825 1852 0 -1.38(-0.07%)
Nov 19, 2020 1812 1867 1792 1854 0 +31.83(+1.75%)
Nov 18, 2020 1872 1905 1820 1822 0 -51.62(-2.76%)
Nov 17, 2020 1850 1904 1824 1874 0 +0.74(+0.04%)
Nov 16, 2020 1887 1916 1843 1873 0 +75.81(+4.22%)
Nov 13, 2020 1740 1806 1732 1797 0 +80.85(+4.71%)
Nov 12, 2020 1750 1770 1690 1716 0 -64.45(-3.62%)
Nov 11, 2020 1826 1834 1744 1781 0 -54.38(-2.96%)
Nov 10, 2020 1783 1888 1755 1835 0 +39.55(+2.20%)
Nov 09, 2020 1713 1877 1685 1795 0 +276.50(+18.20%)
Nov 06, 2020 1560 1584 1509 1519 0 -34.97(-2.25%)
Nov 05, 2020 1558 1581 1541 1554 0 +4.67(+0.30%)
Nov 04, 2020 1589 1598 1539 1549 0 -47.44(-2.97%)
Nov 03, 2020 1579 1613 1559 1597 0 +34.17(+2.19%)
Nov 02, 2020 1533 1568 1513 1562 0 +44.49(+2.93%)
Oct 30, 2020 1515 1537 1487 1518 0 -4.83(-0.32%)
Oct 29, 2020 1492 1541 1473 1523 0 +28.55(+1.91%)
Oct 28, 2020 1503 1522 1477 1494 0 -39.08(-2.55%)
Oct 27, 2020 1581 1592 1532 1533 0 -52.31(-3.30%)
Oct 26, 2020 1611 1613 1565 1586 0 -40.93(-2.52%)
Oct 23, 2020 1622 1641 1604 1627 0 +15.27(+0.95%)
Oct 22, 2020 1577 1617 1569 1611 0 +35.58(+2.26%)
Oct 21, 2020 1572 1588 1553 1576 0 -2.21(-0.14%)
Oct 20, 2020 1582 1604 1571 1578 0 +11.53(+0.74%)
Oct 19, 2020 1606 1615 1562 1566 0 -33.65(-2.10%)
Oct 16, 2020 1613 1621 1581 1600 0 -13.44(-0.83%)
Oct 15, 2020 1596 1637 1591 1613 0 +0.20(+0.01%)
Oct 14, 2020 1624 1640 1604 1613 0 -13.16(-0.81%)
Oct 13, 2020 1662 1669 1617 1626 0 -51.46(-3.07%)
Oct 12, 2020 1672 1686 1651 1678 0 +4.89(+0.29%)
Oct 09, 2020 1716 1720 1665 1673 0 -30.69(-1.80%)
Oct 08, 2020 1690 1713 1676 1704 0 +21.25(+1.26%)
Oct 07, 2020 1689 1710 1666 1682 0 +1.20(+0.07%)
Oct 06, 2020 1690 1725 1666 1681 0 +6.07(+0.36%)
Oct 05, 2020 1685 1697 1646 1675 0 +1.06(+0.06%)
Oct 02, 2020 1595 1681 1589 1674 0 +39.49(+2.42%)
Oct 01, 2020 1595 1637 1583 1635 0 +42.22(+2.65%)
Sep 30, 2020 1600 1629 1572 1592 0 -0.50(-0.03%)
Sep 29, 2020 1615 1619 1566 1593 0 -31.52(-1.94%)
Sep 28, 2020 1611 1640 1595 1624 0 +51.58(+3.28%)
Sep 25, 2020 1535 1579 1530 1573 0 +26.89(+1.74%)
Sep 24, 2020 1533 1571 1505 1546 0 +6.27(+0.41%)
Sep 23, 2020 1589 1610 1536 1540 0 -49.28(-3.10%)
Sep 22, 2020 1588 1629 1578 1589 0 +6.10(+0.39%)
Sep 21, 2020 1636 1641 1571 1583 0 -92.50(-5.52%)
Sep 18, 2020 1718 1728 1670 1675 0 -51.58(-2.99%)
Sep 17, 2020 1725 1757 1705 1727 0 -28.56(-1.63%)
Sep 16, 2020 1728 1778 1707 1756 0 +32.76(+1.90%)
Sep 15, 2020 1692 1751 1682 1723 0 +35.68(+2.11%)
Sep 14, 2020 1636 1693 1628 1687 0 +66.89(+4.13%)
Sep 11, 2020 1652 1654 1600 1620 0 -29.42(-1.78%)
Sep 10, 2020 1680 1699 1645 1650 0 -35.66(-2.12%)
Sep 09, 2020 1703 1720 1671 1685 0 -9.90(-0.58%)
Sep 08, 2020 1710 1725 1677 1695 0 -25.55(-1.48%)
Sep 04, 2020 1719 1753 1688 1721 0 +16.82(+0.99%)
Sep 03, 2020 1704 1748 1682 1704 0 +8.59(+0.51%)
Sep 02, 2020 1668 1699 1654 1695 0 +22.32(+1.33%)
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.