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 (%)
Apr 30, 2014 2612 2636 2602 2632 0 +15.95(+0.61%)
Apr 29, 2014 2617 2636 2599 2616 0 -6.69(-0.26%)
Apr 28, 2014 2600 2632 2588 2623 0 +28.33(+1.09%)
Apr 25, 2014 2599 2614 2582 2594 0 -10.76(-0.41%)
Apr 24, 2014 2592 2615 2581 2605 0 +14.83(+0.57%)
Apr 23, 2014 2597 2607 2576 2590 0 -11.15(-0.43%)
Apr 22, 2014 2592 2613 2573 2602 0 +7.96(+0.31%)
Apr 21, 2014 2585 2603 2576 2594 0 +6.30(+0.24%)
Apr 17, 2014 2587 2587 2587 0 -15.73(-0.60%)
Apr 16, 2014 2581 2610 2571 2603 0 +25.24(+0.98%)
Apr 15, 2014 2545 2584 2540 2578 0 +30.59(+1.20%)
Apr 14, 2014 2548 2561 2525 2547 0 +13.56(+0.54%)
Apr 11, 2014 2531 2559 2525 2534 0 -11.71(-0.46%)
Apr 10, 2014 2562 2580 2536 2545 0 -18.19(-0.71%)
Apr 09, 2014 2567 2580 2544 2563 0 -4.87(-0.19%)
Apr 08, 2014 2553 2576 2537 2568 0 +9.66(+0.38%)
Apr 07, 2014 2545 2580 2540 2559 0 +11.21(+0.44%)
Apr 04, 2014 2549 2567 2531 2547 0 +10.91(+0.43%)
Apr 03, 2014 2544 2550 2521 2537 0 -6.11(-0.24%)
Apr 02, 2014 2536 2553 2525 2543 0 -0.97(-0.04%)
Apr 01, 2014 2531 2555 2513 2544 0 +9.00(+0.36%)
Mar 31, 2014 2525 2546 2502 2535 0 +14.11(+0.56%)
Mar 28, 2014 2501 2531 2498 2521 0 +23.74(+0.95%)
Mar 27, 2014 2469 2505 2459 2497 0 +16.54(+0.67%)
Mar 26, 2014 2514 2524 2477 2480 0 -30.73(-1.22%)
Mar 25, 2014 2503 2525 2488 2511 0 +18.86(+0.76%)
Mar 24, 2014 2508 2518 2470 2492 0 -15.81(-0.63%)
Mar 21, 2014 2498 2521 2485 2508 0 +22.77(+0.92%)
Mar 20, 2014 2472 2492 2442 2485 0 +9.55(+0.39%)
Mar 19, 2014 2527 2543 2467 2476 0 -55.27(-2.18%)
Mar 18, 2014 2512 2535 2503 2531 0 +15.26(+0.61%)
Mar 17, 2014 2514 2534 2502 2516 0 +9.03(+0.36%)
Mar 14, 2014 2500 2528 2495 2507 0 +0.06(+0.00%)
Mar 13, 2014 2517 2526 2495 2507 0 -8.91(-0.35%)
Mar 12, 2014 2500 2526 2498 2515 0 +4.14(+0.16%)
Mar 11, 2014 2500 2526 2497 2511 0 +12.24(+0.49%)
Mar 10, 2014 2507 2521 2484 2499 0 -13.53(-0.54%)
Mar 07, 2014 2532 2542 2493 2513 0 -27.55(-1.08%)
Mar 06, 2014 2557 2566 2528 2540 0 -16.53(-0.65%)
Mar 05, 2014 2554 2570 2529 2557 0 +1.27(+0.05%)
Mar 04, 2014 2531 2563 2527 2555 0 +41.39(+1.65%)
Mar 03, 2014 2497 2526 2486 2514 0 +1.13(+0.04%)
Feb 28, 2014 2496 2526 2489 2513 0 +16.57(+0.66%)
Feb 27, 2014 2495 2521 2475 2496 0 -3.66(-0.15%)
Feb 26, 2014 2497 2516 2484 2500 0 +5.08(+0.20%)
Feb 25, 2014 2495 2520 2478 2495 0 +6.05(+0.24%)
Feb 24, 2014 2492 2518 2482 2489 0 +2.02(+0.08%)
Feb 21, 2014 2480 2505 2466 2487 0 +2.79(+0.11%)
Feb 20, 2014 2484 2509 2466 2484 0 -6.15(-0.25%)
Feb 19, 2014 2474 2516 2473 2490 0 +4.50(+0.18%)
Feb 18, 2014 2476 2490 2454 2486 0 +11.78(+0.48%)
Feb 17, 2014 0.0660 2474 2474 2474 0 +0.00(+0.00%)
Feb 14, 2014 2455 2484 2450 2474 0 +13.91(+0.57%)
Feb 13, 2014 2434 2476 2431 2460 0 +10.82(+0.44%)
Feb 12, 2014 2448 2462 2429 2449 0 -5.08(-0.21%)
Feb 11, 2014 2435 2466 2430 2454 0 +14.51(+0.59%)
Feb 10, 2014 2414 2448 2404 2440 0 +24.96(+1.03%)
Feb 07, 2014 2404 2427 2384 2415 0 +17.05(+0.71%)
Feb 06, 2014 2373 2407 2369 2398 0 +24.35(+1.03%)
Feb 05, 2014 2360 2385 2346 2373 0 +0.88(+0.04%)
Feb 04, 2014 2340 2380 2329 2373 0 +32.19(+1.38%)
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.