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 (%)
Jun 30, 2012 2279 2303 2265 2298 0 -2.20(-0.10%)
Jun 29, 2012 2279 2304 2265 2300 0 +60.41(+2.70%)
Jun 28, 2012 2209 2243 2198 2240 0 +18.37(+0.83%)
Jun 27, 2012 2217 2231 2202 2222 0 +7.42(+0.34%)
Jun 26, 2012 2207 2229 2197 2214 0 +10.30(+0.47%)
Jun 25, 2012 2198 2216 2185 2204 0 -12.91(-0.58%)
Jun 22, 2012 2225 2232 2198 2217 0 +4.55(+0.21%)
Jun 21, 2012 2253 2257 2205 2212 0 -36.16(-1.61%)
Jun 20, 2012 2245 2263 2228 2248 0 +2.27(+0.10%)
Jun 19, 2012 2233 2260 2222 2246 0 +19.57(+0.88%)
Jun 18, 2012 2202 2241 2196 2227 0 +15.08(+0.68%)
Jun 15, 2012 2208 2219 2188 2211 0 +12.39(+0.56%)
Jun 14, 2012 2179 2210 2172 2199 0 +25.43(+1.17%)
Jun 13, 2012 2184 2205 2163 2174 0 -19.28(-0.88%)
Jun 12, 2012 2172 2197 2157 2193 0 +21.57(+0.99%)
Jun 11, 2012 2245 2248 2169 2171 0 -55.43(-2.49%)
Jun 08, 2012 2195 2228 2190 2227 0 +29.79(+1.36%)
Jun 07, 2012 2222 2238 2191 2197 0 -13.47(-0.61%)
Jun 06, 2012 2183 2214 2163 2210 0 +47.69(+2.21%)
Jun 05, 2012 2114 2170 2106 2163 0 +41.49(+1.96%)
Jun 04, 2012 2134 2143 2100 2121 0 -7.85(-0.37%)
Jun 02, 2012 2144 2169 2121 2129 0 +0.00(+0.00%)
Jun 01, 2012 2144 2169 2121 2129 0 -56.51(-2.59%)
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%)
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.