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 (%)
Sep 30, 2011 1775 1806 1743 1745 0 -54.95(-3.05%)
Sep 29, 2011 1812 1819 1769 1800 0 +23.94(+1.35%)
Sep 28, 2011 1831 1843 1772 1776 0 -52.59(-2.88%)
Sep 27, 2011 1848 1869 1813 1829 0 +17.28(+0.95%)
Sep 26, 2011 1802 1817 1765 1811 0 +19.36(+1.08%)
Sep 23, 2011 1758 1802 1741 1792 0 +25.11(+1.42%)
Sep 22, 2011 1761 1803 1736 1767 0 -39.17(-2.17%)
Sep 21, 2011 1906 1914 1801 1806 0 -101.50(-5.32%)
Sep 20, 2011 1917 1939 1897 1907 0 -2.39(-0.13%)
Sep 19, 2011 1917 1937 1900 1910 0 -44.40(-2.27%)
Sep 16, 2011 1938 1963 1907 1954 0 +17.92(+0.93%)
Sep 15, 2011 1917 1939 1898 1936 0 +38.28(+2.02%)
Sep 14, 2011 1899 1914 1858 1898 0 +11.66(+0.62%)
Sep 13, 2011 1885 1900 1857 1886 0 +6.87(+0.37%)
Sep 12, 2011 1843 1883 1832 1880 0 +7.44(+0.40%)
Sep 09, 2011 1909 1925 1852 1872 0 -60.90(-3.15%)
Sep 08, 2011 1941 1963 1918 1933 0 -18.77(-0.96%)
Sep 07, 2011 1913 1954 1881 1952 0 +70.36(+3.74%)
Sep 06, 2011 1831 1900 1825 1881 0 -2.86(-0.15%)
Sep 05, 2011 1890 1925 1876 1884 0 +0.01(+0.00%)
Sep 02, 2011 1890 1925 1876 1884 0 -50.77(-2.62%)
Sep 01, 2011 1966 1979 1924 1935 0 -27.56(-1.40%)
Aug 31, 2011 1958 1978 1932 1963 0 +17.13(+0.88%)
Aug 30, 2011 1934 1960 1903 1945 0 +2.71(+0.14%)
Aug 29, 2011 1910 1945 1896 1943 0 +58.67(+3.11%)
Aug 26, 2011 1844 1892 1806 1884 0 +25.80(+1.39%)
Aug 25, 2011 1908 1930 1838 1858 0 -37.38(-1.97%)
Aug 24, 2011 1864 1904 1843 1896 0 +26.30(+1.41%)
Aug 23, 2011 1829 1872 1811 1869 0 +46.17(+2.53%)
Aug 22, 2011 1863 1867 1798 1823 0 +2.40(+0.13%)
Aug 19, 2011 1833 1879 1810 1821 0 -39.71(-2.13%)
Aug 18, 2011 1889 1911 1838 1860 0 -88.33(-4.53%)
Aug 17, 2011 1957 1975 1929 1949 0 +5.22(+0.27%)
Aug 16, 2011 1924 1964 1906 1944 0 -9.54(-0.49%)
Aug 15, 2011 1908 1957 1899 1953 0 +59.91(+3.16%)
Aug 12, 2011 1914 1942 1875 1893 0 -9.37(-0.49%)
Aug 11, 2011 1806 1940 1794 1903 0 +105.87(+5.89%)
Aug 10, 2011 1794 1891 1768 1797 0 -43.73(-2.38%)
Aug 09, 2011 1771 1844 1667 1840 0 +178.78(+10.76%)
Aug 08, 2011 1770 1798 1658 1662 0 -166.69(-9.12%)
Aug 05, 2011 1902 1906 1799 1828 0 -50.33(-2.68%)
Aug 04, 2011 1950 1962 1875 1879 0 -97.89(-4.95%)
Aug 03, 2011 1990 1999 1925 1977 0 -10.75(-0.54%)
Aug 02, 2011 2054 2065 1985 1987 0 -77.92(-3.77%)
Aug 01, 2011 2109 2123 2046 2065 0 -18.79(-0.90%)
Jul 29, 2011 2068 2093 2041 2084 0 -4.04(-0.19%)
Jul 28, 2011 2085 2113 2061 2088 0 +6.38(+0.31%)
Jul 27, 2011 2136 2142 2078 2082 0 -64.25(-2.99%)
Jul 26, 2011 2142 2162 2125 2146 0 +5.70(+0.27%)
Jul 25, 2011 2139 2157 2127 2140 0 -22.95(-1.06%)
Jul 22, 2011 2155 2168 2147 2163 0 +11.53(+0.54%)
Jul 21, 2011 2147 2166 2138 2152 0 +16.89(+0.79%)
Jul 20, 2011 2127 2144 2114 2135 0 +12.93(+0.61%)
Jul 19, 2011 2094 2126 2086 2122 0 +39.44(+1.89%)
Jul 18, 2011 2097 2101 2062 2082 0 -19.68(-0.94%)
Jul 15, 2011 2086 2105 2071 2102 0 +24.29(+1.17%)
Jul 14, 2011 2103 2112 2069 2078 0 -18.83(-0.90%)
Jul 13, 2011 2122 2135 2092 2097 0 -17.93(-0.85%)
Jul 12, 2011 2099 2146 2098 2115 0 +5.11(+0.24%)
Jul 11, 2011 2123 2134 2102 2109 0 -40.03(-1.86%)
Jul 08, 2011 2126 2153 2118 2149 0 -3.62(-0.17%)
Jul 07, 2011 2140 2159 2130 2153 0 +26.83(+1.26%)
Jul 06, 2011 2102 2131 2093 2126 0 +18.50(+0.88%)
Jul 05, 2011 2093 2113 2078 2108 0 +14.90(+0.71%)
Jul 04, 2011 2055 2098 2050 2093 0 -0.02(-0.00%)
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.