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, 2009 1363 1421 1350 1415 0 +56.09(+4.13%)
Nov 27, 2009 1360 1388 1349 1359 0 -43.89(-3.13%)
Nov 25, 2009 1404 1421 1393 1402 0 +4.59(+0.33%)
Nov 24, 2009 1425 1428 1386 1398 0 -27.28(-1.91%)
Nov 23, 2009 1430 1452 1412 1425 0 +19.65(+1.40%)
Nov 20, 2009 1409 1422 1394 1406 0 -12.82(-0.90%)
Nov 19, 2009 1442 1447 1406 1418 0 -37.77(-2.59%)
Nov 18, 2009 1425 1464 1416 1456 0 +33.97(+2.39%)
Nov 17, 2009 1439 1459 1417 1422 0 -24.55(-1.70%)
Nov 16, 2009 1427 1463 1419 1447 0 +33.10(+2.34%)
Nov 13, 2009 1409 1425 1392 1414 0 +17.06(+1.22%)
Nov 12, 2009 1412 1425 1391 1397 0 -19.83(-1.40%)
Nov 11, 2009 1401 1426 1386 1416 0 +32.41(+2.34%)
Nov 10, 2009 1395 1404 1362 1384 0 -22.71(-1.61%)
Nov 09, 2009 1356 1410 1346 1407 0 +67.32(+5.03%)
Nov 06, 2009 1343 1363 1321 1339 0 -15.10(-1.11%)
Nov 05, 2009 1343 1371 1322 1354 0 +22.51(+1.69%)
Nov 04, 2009 1374 1394 1327 1332 0 -30.80(-2.26%)
Nov 03, 2009 1322 1368 1312 1363 0 +22.41(+1.67%)
Nov 02, 2009 1345 1372 1295 1340 0 +0.62(+0.05%)
Oct 30, 2009 1351 1368 1300 1340 0 -22.67(-1.66%)
Oct 29, 2009 1316 1370 1307 1362 0 +66.51(+5.13%)
Oct 28, 2009 1348 1371 1291 1296 0 -57.91(-4.28%)
Oct 27, 2009 1386 1398 1345 1354 0 -30.60(-2.21%)
Oct 26, 2009 1392 1429 1375 1384 0 -3.99(-0.29%)
Oct 23, 2009 1396 1402 1378 1388 0 -19.48(-1.38%)
Oct 22, 2009 1376 1412 1353 1408 0 +31.00(+2.25%)
Oct 21, 2009 1380 1424 1367 1377 0 -9.87(-0.71%)
Oct 20, 2009 1382 1396 1379 1387 0 -23.28(-1.65%)
Oct 19, 2009 1385 1418 1376 1410 0 +29.92(+2.17%)
Oct 16, 2009 1403 1413 1370 1380 0 -41.81(-2.94%)
Oct 15, 2009 1418 1434 1403 1422 0 -11.62(-0.81%)
Oct 14, 2009 1397 1441 1390 1434 0 +55.82(+4.05%)
Oct 13, 2009 1393 1403 1363 1378 0 -23.73(-1.69%)
Oct 12, 2009 1404 1426 1390 1401 0 -6.41(-0.46%)
Oct 09, 2009 1392 1414 1371 1408 0 +11.18(+0.80%)
Oct 08, 2009 1383 1416 1376 1397 0 +26.91(+1.96%)
Oct 07, 2009 1366 1384 1347 1370 0 -5.85(-0.43%)
Oct 06, 2009 1386 1411 1353 1376 0 +2.92(+0.21%)
Oct 05, 2009 1347 1388 1340 1373 0 +36.80(+2.75%)
Oct 02, 2009 1324 1380 1307 1336 0 -12.89(-0.96%)
Oct 01, 2009 1411 1424 1345 1349 0 -72.93(-5.13%)
Sep 30, 2009 1443 1456 1393 1422 0 -12.12(-0.85%)
Sep 29, 2009 1466 1482 1425 1434 0 -6.97(-0.48%)
Sep 28, 2009 1410 1468 1400 1441 0 +40.85(+2.92%)
Sep 25, 2009 1388 1426 1372 1400 0 +4.21(+0.30%)
Sep 24, 2009 1462 1476 1386 1396 0 -59.79(-4.11%)
Sep 23, 2009 1526 1537 1453 1456 0 -71.10(-4.66%)
Sep 22, 2009 1485 1535 1475 1527 0 +52.15(+3.54%)
Sep 21, 2009 1483 1507 1458 1474 0 -33.09(-2.19%)
Sep 18, 2009 1507 1531 1471 1508 0 +2.52(+0.17%)
Sep 17, 2009 1503 1565 1471 1505 0 +35.28(+2.40%)
Sep 16, 2009 1448 1517 1442 1470 0 +29.35(+2.04%)
Sep 15, 2009 1415 1463 1387 1440 0 +28.04(+1.99%)
Sep 14, 2009 1355 1417 1343 1412 0 +41.18(+3.00%)
Sep 11, 2009 1376 1390 1351 1371 0 -3.02(-0.22%)
Sep 10, 2009 1344 1379 1326 1374 0 +23.84(+1.77%)
Sep 09, 2009 1316 1356 1301 1350 0 +33.26(+2.53%)
Sep 08, 2009 1278 1320 1270 1317 0 +52.04(+4.11%)
Sep 07, 2009 1247 1269 1223 1265 0 -0.01(-0.00%)
Sep 04, 2009 1247 1269 1223 1265 0 +17.50(+1.40%)
Sep 03, 2009 1241 1256 1213 1248 0 +21.43(+1.75%)
Sep 02, 2009 1246 1257 1220 1226 0 -28.00(-2.23%)
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.