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 31, 2012 2173 2205 2149 2186 0 +14.48(+0.67%)
May 30, 2012 2209 2213 2168 2171 0 -57.05(-2.56%)
May 29, 2012 2208 2234 2201 2228 0 +30.28(+1.38%)
May 28, 2012 2208 2219 2187 2198 0 -0.16(-0.01%)
May 25, 2012 2208 2219 2187 2198 0 -10.55(-0.48%)
May 24, 2012 2201 2219 2178 2209 0 +11.02(+0.50%)
May 23, 2012 2184 2202 2157 2198 0 +0.63(+0.03%)
May 22, 2012 2197 2215 2183 2197 0 +5.38(+0.25%)
May 21, 2012 2154 2198 2144 2192 0 +43.75(+2.04%)
May 18, 2012 2185 2197 2140 2148 0 -32.08(-1.47%)
May 17, 2012 2245 2252 2179 2180 0 -67.99(-3.02%)
May 16, 2012 2291 2295 2243 2248 0 -34.02(-1.49%)
May 15, 2012 2291 2300 2267 2282 0 -11.75(-0.51%)
May 14, 2012 2302 2325 2289 2294 0 -29.99(-1.29%)
May 11, 2012 2302 2333 2292 2324 0 +10.43(+0.45%)
May 10, 2012 2329 2334 2297 2313 0 -0.35(-0.02%)
May 09, 2012 2301 2333 2292 2314 0 -8.53(-0.37%)
May 08, 2012 2307 2329 2294 2322 0 +1.70(+0.07%)
May 07, 2012 2296 2331 2286 2320 0 +13.66(+0.59%)
May 04, 2012 2316 2326 2295 2307 0 -19.77(-0.85%)
May 03, 2012 2339 2352 2318 2327 0 -10.16(-0.43%)
May 02, 2012 2323 2347 2305 2337 0 -1.36(-0.06%)
May 01, 2012 2315 2360 2307 2338 0 +27.30(+1.18%)
Apr 30, 2012 2310 2318 2289 2311 0 -1.59(-0.07%)
Apr 27, 2012 2310 2327 2289 2312 0 +19.59(+0.85%)
Apr 26, 2012 2285 2303 2271 2293 0 +5.12(+0.22%)
Apr 25, 2012 2277 2294 2263 2288 0 +28.06(+1.24%)
Apr 24, 2012 2227 2264 2223 2260 0 +35.67(+1.60%)
Apr 23, 2012 2220 2235 2200 2224 0 -22.15(-0.99%)
Apr 20, 2012 2224 2258 2219 2246 0 +30.58(+1.38%)
Apr 19, 2012 2224 2234 2201 2216 0 -6.63(-0.30%)
Apr 18, 2012 2224 2239 2214 2222 0 -12.70(-0.57%)
Apr 17, 2012 2227 2246 2210 2235 0 +19.66(+0.89%)
Apr 16, 2012 2189 2227 2178 2215 0 +43.76(+2.02%)
Apr 13, 2012 2182 2194 2165 2171 0 -17.41(-0.80%)
Apr 12, 2012 2160 2191 2147 2189 0 +28.77(+1.33%)
Apr 11, 2012 2152 2166 2135 2160 0 +33.53(+1.58%)
Apr 10, 2012 2172 2183 2121 2127 0 -43.88(-2.02%)
Apr 09, 2012 2162 2183 2151 2170 0 -22.83(-1.04%)
Apr 05, 2012 2195 2210 2179 2193 0 -11.20(-0.51%)
Apr 04, 2012 2209 2222 2191 2204 0 -23.40(-1.05%)
Apr 03, 2012 2228 2240 2215 2228 0 -4.82(-0.22%)
Apr 02, 2012 2217 2240 2209 2233 0 +12.73(+0.57%)
Mar 30, 2012 2219 2234 2204 2220 0 +13.09(+0.59%)
Mar 29, 2012 2195 2213 2177 2207 0 -1.76(-0.08%)
Mar 28, 2012 2208 2220 2181 2209 0 -5.44(-0.25%)
Mar 27, 2012 2213 2231 2201 2214 0 +3.77(+0.17%)
Mar 26, 2012 2209 2218 2192 2210 0 +21.95(+1.00%)
Mar 23, 2012 2181 2200 2165 2188 0 +10.03(+0.46%)
Mar 22, 2012 2188 2194 2160 2178 0 -25.17(-1.14%)
Mar 21, 2012 2206 2220 2193 2203 0 +0.09(+0.00%)
Mar 20, 2012 2194 2215 2188 2203 0 -4.45(-0.20%)
Mar 19, 2012 2186 2220 2178 2208 0 +18.67(+0.85%)
Mar 16, 2012 2181 2196 2171 2189 0 +9.62(+0.44%)
Mar 15, 2012 2176 2190 2161 2180 0 +6.50(+0.30%)
Mar 14, 2012 2173 2189 2154 2173 0 -1.82(-0.08%)
Mar 13, 2012 2144 2181 2134 2175 0 +45.08(+2.12%)
Mar 12, 2012 2116 2143 2108 2130 0 +15.35(+0.73%)
Mar 09, 2012 2117 2130 2105 2114 0 -6.53(-0.31%)
Mar 08, 2012 2133 2140 2100 2121 0 -10.87(-0.51%)
Mar 07, 2012 2123 2137 2101 2132 0 +18.52(+0.88%)
Mar 06, 2012 2122 2138 2106 2113 0 -30.52(-1.42%)
Mar 05, 2012 2122 2147 2112 2144 0 +14.46(+0.68%)
Mar 02, 2012 2129 2143 2118 2129 0 +2.66(+0.13%)
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.