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, 2012 2247 2272 2239 2262 0 +18.65(+0.83%)
Nov 29, 2012 2241 2254 2222 2243 0 +12.03(+0.54%)
Nov 28, 2012 2230 2243 2212 2231 0 -4.12(-0.18%)
Nov 27, 2012 2236 2253 2211 2236 0 -13.90(-0.62%)
Nov 26, 2012 2232 2265 2227 2249 0 +6.24(+0.28%)
Nov 24, 2012 2230 2250 2218 2243 0 +0.00(+0.00%)
Nov 23, 2012 2230 2250 2218 2243 0 +20.44(+0.92%)
Nov 22, 2012 2224 2233 2203 2223 0 -0.01(-0.00%)
Nov 21, 2012 2224 2233 2203 2223 0 +1.93(+0.09%)
Nov 20, 2012 2203 2223 2186 2221 0 +17.72(+0.80%)
Nov 19, 2012 2196 2215 2184 2203 0 +26.99(+1.24%)
Nov 16, 2012 2165 2185 2146 2176 0 +12.29(+0.57%)
Nov 15, 2012 2180 2201 2148 2164 0 -16.67(-0.76%)
Nov 14, 2012 2231 2235 2172 2180 0 -49.88(-2.24%)
Nov 13, 2012 2225 2248 2215 2230 0 -5.78(-0.26%)
Nov 12, 2012 2245 2254 2223 2236 0 -0.68(-0.03%)
Nov 09, 2012 2244 2261 2226 2237 0 -18.59(-0.82%)
Nov 08, 2012 2279 2289 2254 2255 0 -27.97(-1.22%)
Nov 07, 2012 2283 2300 2264 2283 0 -15.96(-0.69%)
Nov 06, 2012 2296 2311 2280 2299 0 +6.93(+0.30%)
Nov 05, 2012 2298 2312 2271 2292 0 -13.73(-0.60%)
Nov 02, 2012 2300 2324 2289 2306 0 +22.88(+1.00%)
Nov 01, 2012 2272 2297 2252 2283 0 +12.71(+0.56%)
Oct 31, 2012 2261 2283 2236 2271 0 +19.64(+0.87%)
Oct 29, 2012 2251 2251 2251 0 +0.00(+0.00%)
Oct 26, 2012 2268 2272 2233 2251 0 -16.83(-0.74%)
Oct 25, 2012 2288 2307 2242 2268 0 -6.69(-0.29%)
Oct 24, 2012 2283 2294 2262 2274 0 -3.56(-0.16%)
Oct 23, 2012 2281 2293 2258 2278 0 -37.44(-1.62%)
Oct 19, 2012 2330 2350 2308 2315 0 -20.18(-0.86%)
Oct 18, 2012 2311 2342 2305 2336 0 +22.56(+0.98%)
Oct 17, 2012 2311 2323 2291 2313 0 -4.11(-0.18%)
Oct 16, 2012 2315 2327 2305 2317 0 +12.00(+0.52%)
Oct 15, 2012 2293 2310 2277 2305 0 +15.31(+0.67%)
Oct 12, 2012 2296 2309 2284 2290 0 -8.01(-0.35%)
Oct 11, 2012 2306 2316 2293 2298 0 +3.57(+0.16%)
Oct 10, 2012 2286 2301 2277 2294 0 +9.52(+0.42%)
Oct 09, 2012 2295 2310 2281 2285 0 -8.80(-0.38%)
Oct 08, 2012 2292 2299 2278 2294 0 -3.72(-0.16%)
Oct 06, 2012 2300 2314 2283 2297 0 +0.00(+0.00%)
Oct 05, 2012 2300 2314 2283 2297 0 +5.37(+0.23%)
Oct 04, 2012 2306 2316 2277 2292 0 -0.45(-0.02%)
Oct 03, 2012 2286 2315 2279 2292 0 +8.36(+0.37%)
Oct 02, 2012 2276 2290 2262 2284 0 +15.50(+0.68%)
Oct 01, 2012 2292 2297 2242 2268 0 -17.19(-0.75%)
Sep 28, 2012 2281 2302 2270 2286 0 -4.45(-0.19%)
Sep 27, 2012 2288 2312 2279 2290 0 +10.56(+0.46%)
Sep 26, 2012 2288 2306 2272 2280 0 -11.03(-0.48%)
Sep 25, 2012 2334 2342 2288 2291 0 -36.63(-1.57%)
Sep 24, 2012 2328 2349 2318 2327 0 -7.99(-0.34%)
Sep 21, 2012 2349 2354 2327 2335 0 +0.49(+0.02%)
Sep 20, 2012 2351 2353 2319 2335 0 -44.67(-1.88%)
Sep 19, 2012 2392 2400 2375 2379 0 -12.57(-0.53%)
Sep 18, 2012 2408 2417 2382 2392 0 -19.44(-0.81%)
Sep 17, 2012 2413 2433 2403 2411 0 -3.84(-0.16%)
Sep 14, 2012 2403 2432 2397 2415 0 +17.77(+0.74%)
Sep 13, 2012 2364 2407 2358 2397 0 +32.91(+1.39%)
Sep 12, 2012 2360 2375 2344 2365 0 +7.80(+0.33%)
Sep 11, 2012 2346 2364 2333 2357 0 +11.88(+0.51%)
Sep 10, 2012 2369 2374 2337 2345 0 -21.01(-0.89%)
Sep 07, 2012 2366 2379 2355 2366 0 +2.49(+0.11%)
Sep 06, 2012 2361 2378 2351 2363 0 +16.32(+0.70%)
Sep 05, 2012 2358 2365 2334 2347 0 -8.77(-0.37%)
Sep 04, 2012 2339 2359 2319 2356 0 +17.51(+0.75%)
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.