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 (%)
Jul 31, 2012 2333 2341 2314 2326 0 -3.37(-0.14%)
Jul 30, 2012 2320 2343 2311 2330 0 +10.44(+0.45%)
Jul 27, 2012 2307 2344 2298 2319 0 +22.66(+0.99%)
Jul 26, 2012 2299 2321 2278 2297 0 +23.97(+1.05%)
Jul 25, 2012 2293 2306 2260 2273 0 -9.38(-0.41%)
Jul 24, 2012 2287 2316 2264 2282 0 -1.42(-0.06%)
Jul 23, 2012 2275 2295 2264 2284 0 -18.13(-0.79%)
Jul 20, 2012 2298 2321 2289 2302 0 -13.38(-0.58%)
Jul 19, 2012 2343 2349 2299 2315 0 -24.63(-1.05%)
Jul 18, 2012 2347 2360 2330 2340 0 -14.69(-0.62%)
Jul 17, 2012 2349 2365 2321 2354 0 +16.07(+0.69%)
Jul 16, 2012 2341 2353 2325 2338 0 +1.10(+0.05%)
Jul 14, 2012 2316 2344 2310 2337 0 +0.00(+0.00%)
Jul 13, 2012 2316 2344 2310 2337 0 +24.20(+1.05%)
Jul 12, 2012 2298 2328 2283 2313 0 +0.37(+0.02%)
Jul 11, 2012 2312 2322 2291 2313 0 +1.82(+0.08%)
Jul 10, 2012 2345 2352 2299 2311 0 -25.52(-1.09%)
Jul 09, 2012 2327 2343 2315 2336 0 +5.92(+0.25%)
Jul 06, 2012 2304 2336 2300 2330 0 +4.08(+0.18%)
Jul 05, 2012 2333 2344 2314 2326 0 -11.48(-0.49%)
Jul 04, 2012 2326 2349 2318 2338 0 +0.01(+0.00%)
Jul 03, 2012 2326 2349 2318 2338 0 +13.13(+0.56%)
Jul 02, 2012 2309 2329 2283 2325 0 +26.55(+1.16%)
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%)
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.