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 (%)
Apr 29, 2011 2108 2119 2073 2101 0 -3.05(-0.14%)
Apr 28, 2011 2077 2119 2072 2104 0 +29.16(+1.41%)
Apr 27, 2011 2063 2081 2049 2075 0 +15.66(+0.76%)
Apr 26, 2011 2049 2069 2035 2060 0 +16.46(+0.81%)
Apr 25, 2011 2027 2053 2021 2043 0 +12.05(+0.59%)
Apr 21, 2011 2023 2037 2003 2031 0 +15.38(+0.76%)
Apr 20, 2011 2015 2022 1992 2016 0 +24.16(+1.21%)
Apr 19, 2011 1976 1998 1971 1992 0 +19.22(+0.97%)
Apr 18, 2011 1971 1981 1956 1972 0 -18.15(-0.91%)
Apr 15, 2011 1969 1996 1962 1991 0 +23.24(+1.18%)
Apr 14, 2011 1922 1973 1918 1967 0 +35.25(+1.82%)
Apr 13, 2011 1941 1949 1923 1932 0 -1.51(-0.08%)
Apr 12, 2011 1933 1952 1925 1934 0 -8.75(-0.45%)
Apr 11, 2011 1942 1964 1931 1942 0 +1.79(+0.09%)
Apr 08, 2011 1964 1970 1931 1941 0 -12.31(-0.63%)
Apr 07, 2011 1972 1976 1935 1953 0 -24.47(-1.24%)
Apr 06, 2011 1982 1986 1965 1977 0 +3.57(+0.18%)
Apr 05, 2011 1968 1988 1961 1974 0 +2.51(+0.13%)
Apr 04, 2011 1975 1986 1962 1971 0 -0.66(-0.03%)
Apr 01, 2011 1982 1993 1960 1972 0 -2.65(-0.13%)
Mar 31, 2011 1956 1983 1951 1975 0 +14.46(+0.74%)
Mar 30, 2011 1954 1961 1951 1960 0 +24.04(+1.24%)
Mar 29, 2011 1925 1942 1904 1936 0 +8.33(+0.43%)
Mar 28, 2011 1933 1944 1920 1928 0 -2.92(-0.15%)
Mar 25, 2011 1917 1944 1908 1931 0 +17.53(+0.92%)
Mar 24, 2011 1911 1922 1889 1913 0 +10.93(+0.57%)
Mar 23, 2011 1927 1931 1891 1902 0 -27.84(-1.44%)
Mar 22, 2011 1944 1952 1921 1930 0 -13.24(-0.68%)
Mar 21, 2011 1946 1955 1939 1943 0 +22.32(+1.16%)
Mar 18, 2011 1926 1940 1906 1921 0 +15.47(+0.81%)
Mar 17, 2011 1917 1923 1886 1905 0 +14.51(+0.77%)
Mar 16, 2011 1919 1926 1876 1891 0 -33.14(-1.72%)
Mar 15, 2011 1922 1941 1918 1924 0 -13.91(-0.72%)
Mar 14, 2011 1947 1957 1928 1938 0 -23.28(-1.19%)
Mar 11, 2011 1938 1967 1928 1961 0 +19.56(+1.01%)
Mar 10, 2011 1952 1963 1935 1942 0 -30.99(-1.57%)
Mar 09, 2011 1973 1990 1955 1973 0 -4.22(-0.21%)
Mar 08, 2011 1956 1992 1951 1977 0 +24.44(+1.25%)
Mar 07, 2011 1972 1983 1939 1952 0 -11.70(-0.60%)
Mar 04, 2011 1982 1990 1950 1964 0 -19.14(-0.97%)
Mar 03, 2011 1973 1993 1964 1983 0 +29.19(+1.49%)
Mar 02, 2011 1976 1990 1945 1954 0 -25.60(-1.29%)
Mar 01, 2011 2039 2042 1975 1980 0 -53.19(-2.62%)
Feb 28, 2011 1993 2041 1986 2033 0 +49.04(+2.47%)
Feb 25, 2011 1953 1987 1946 1984 0 +39.65(+2.04%)
Feb 24, 2011 1957 1968 1922 1944 0 -16.67(-0.85%)
Feb 23, 2011 1979 1993 1944 1961 0 -21.17(-1.07%)
Feb 22, 2011 1975 2002 1968 1982 0 -13.83(-0.69%)
Feb 21, 2011 1998 2007 1980 1996 0 +0.00(+0.00%)
Feb 18, 2011 1998 2007 1980 1996 0 +3.27(+0.16%)
Feb 17, 2011 1982 2001 1976 1993 0 +5.15(+0.26%)
Feb 16, 2011 1987 2006 1974 1987 0 +8.80(+0.44%)
Feb 15, 2011 1974 1997 1965 1979 0 -8.22(-0.41%)
Feb 14, 2011 1993 2000 1970 1987 0 -4.60(-0.23%)
Feb 11, 2011 1974 2001 1966 1992 0 +11.11(+0.56%)
Feb 10, 2011 1965 1993 1957 1980 0 +4.25(+0.22%)
Feb 09, 2011 1966 1987 1957 1976 0 +5.69(+0.29%)
Feb 08, 2011 1962 1979 1954 1970 0 +8.19(+0.42%)
Feb 07, 2011 1939 1969 1935 1962 0 +26.43(+1.37%)
Feb 04, 2011 1953 1960 1926 1936 0 -18.34(-0.94%)
Feb 03, 2011 1937 1963 1927 1954 0 +13.03(+0.67%)
Feb 02, 2011 1937 1958 1927 1941 0 -2.71(-0.14%)
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.