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 (%)
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%)
Jul 01, 2011 2055 2098 2050 2093 0 +36.58(+1.78%)
Jun 30, 2011 2056 2071 2041 2056 0 +4.65(+0.23%)
Jun 29, 2011 2036 2059 2024 2052 0 +24.17(+1.19%)
Jun 28, 2011 2018 2033 2002 2027 0 +11.19(+0.55%)
Jun 27, 2011 2002 2026 1997 2016 0 +15.80(+0.79%)
Jun 24, 2011 2002 2018 1984 2000 0 +1.13(+0.06%)
Jun 23, 2011 2011 2019 1973 1999 0 -39.41(-1.93%)
Jun 22, 2011 2040 2064 2032 2039 0 -8.24(-0.40%)
Jun 21, 2011 2044 2057 2024 2047 0 +13.90(+0.68%)
Jun 20, 2011 2030 2039 2024 2033 0 +25.83(+1.29%)
Jun 17, 2011 2006 2019 1985 2007 0 +20.05(+1.01%)
Jun 16, 2011 1969 2000 1957 1987 0 +20.03(+1.02%)
Jun 15, 2011 1986 1994 1949 1967 0 -32.87(-1.64%)
Jun 14, 2011 1991 2008 1978 2000 0 +31.58(+1.60%)
Jun 13, 2011 1966 1989 1952 1968 0 +4.45(+0.23%)
Jun 10, 2011 2007 2015 1957 1964 0 -52.13(-2.59%)
Jun 09, 2011 2049 2053 2007 2016 0 -26.02(-1.27%)
Jun 08, 2011 2048 2071 2035 2042 0 -13.39(-0.65%)
Jun 07, 2011 2046 2078 2038 2056 0 +20.02(+0.98%)
Jun 06, 2011 2064 2074 2032 2036 0 -31.01(-1.50%)
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.