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 (%)
May 24, 2011 2059 2075 2049 2062 0 +8.09(+0.39%)
May 23, 2011 2050 2069 2043 2054 0 -21.51(-1.04%)
May 20, 2011 2101 2107 2071 2075 0 -30.07(-1.43%)
May 19, 2011 2110 2119 2089 2105 0 +2.28(+0.11%)
May 18, 2011 2081 2107 2066 2103 0 +23.97(+1.15%)
May 17, 2011 2076 2088 2059 2079 0 -3.55(-0.17%)
May 16, 2011 2071 2100 2065 2083 0 +7.42(+0.36%)
May 13, 2011 2096 2100 2068 2075 0 -20.24(-0.97%)
May 12, 2011 2084 2103 2067 2096 0 +3.32(+0.16%)
May 11, 2011 2110 2116 2085 2092 0 -24.54(-1.16%)
May 10, 2011 2088 2120 2083 2117 0 +34.64(+1.66%)
May 09, 2011 2065 2091 2056 2082 0 +14.99(+0.73%)
May 06, 2011 2098 2103 2058 2067 0 -11.27(-0.54%)
May 05, 2011 2066 2096 2052 2078 0 -5.74(-0.28%)
May 04, 2011 2094 2105 2071 2084 0 -11.04(-0.53%)
May 03, 2011 2107 2128 2067 2095 0 -12.94(-0.61%)
May 02, 2011 2102 2112 2100 2108 0 +6.66(+0.32%)
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%)
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.