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 (%)
Oct 30, 2015 3343 3353 3302 3309 0 -30.96(-0.93%)
Oct 29, 2015 3334 3357 3306 3340 0 -10.70(-0.32%)
Oct 28, 2015 3338 3373 3285 3351 0 +14.80(+0.44%)
Oct 27, 2015 3307 3348 3289 3336 0 +21.70(+0.65%)
Oct 26, 2015 3309 3323 3282 3315 0 +9.17(+0.28%)
Oct 23, 2015 3325 3339 3278 3305 0 -23.14(-0.70%)
Oct 22, 2015 3298 3343 3291 3329 0 +45.15(+1.38%)
Oct 21, 2015 3300 3328 3273 3283 0 -5.36(-0.16%)
Oct 20, 2015 3285 3304 3267 3289 0 -5.24(-0.16%)
Oct 19, 2015 3237 3296 3234 3294 0 +52.76(+1.63%)
Oct 16, 2015 3225 3253 3215 3241 0 +24.74(+0.77%)
Oct 15, 2015 3180 3220 3160 3217 0 +48.28(+1.52%)
Oct 14, 2015 3193 3210 3156 3168 0 -16.80(-0.53%)
Oct 13, 2015 3198 3218 3170 3185 0 -23.53(-0.73%)
Oct 12, 2015 3187 3221 3171 3209 0 +23.71(+0.74%)
Oct 09, 2015 3190 3198 3160 3185 0 -6.34(-0.20%)
Oct 08, 2015 3161 3198 3143 3191 0 +26.92(+0.85%)
Oct 07, 2015 3129 3167 3119 3164 0 +43.16(+1.38%)
Oct 06, 2015 3128 3156 3107 3121 0 -11.42(-0.36%)
Oct 05, 2015 3084 3136 3078 3133 0 +63.32(+2.06%)
Oct 02, 2015 3047 3073 3002 3069 0 +18.88(+0.62%)
Oct 01, 2015 3045 3063 3011 3050 0 +21.84(+0.72%)
Sep 30, 2015 3034 3049 2999 3029 0 +16.86(+0.56%)
Sep 29, 2015 2977 3027 2966 3012 0 +40.39(+1.36%)
Sep 28, 2015 3004 3012 2948 2971 0 -46.94(-1.56%)
Sep 25, 2015 3018 3052 2991 3018 0 +20.41(+0.68%)
Sep 24, 2015 3026 3048 2977 2998 0 -36.55(-1.20%)
Sep 23, 2015 3022 3054 3008 3034 0 +13.13(+0.43%)
Sep 22, 2015 3038 3059 3010 3021 0 -43.16(-1.41%)
Sep 21, 2015 3041 3080 3033 3064 0 +30.16(+0.99%)
Sep 18, 2015 2998 3077 2991 3034 0 -2.22(-0.07%)
Sep 17, 2015 3007 3091 2988 3036 0 +27.80(+0.92%)
Sep 16, 2015 2970 3018 2963 3009 0 +36.52(+1.23%)
Sep 15, 2015 2941 2983 2918 2972 0 +34.86(+1.19%)
Sep 14, 2015 2946 2955 2921 2937 0 +0.08(+0.00%)
Sep 11, 2015 2870 2939 2860 2937 0 +62.23(+2.16%)
Sep 10, 2015 2857 2907 2851 2875 0 +11.58(+0.40%)
Sep 09, 2015 2928 2933 2857 2863 0 -39.09(-1.35%)
Sep 08, 2015 2898 2915 2868 2902 0 +42.81(+1.50%)
Sep 04, 2015 2860 2860 2860 2860 0 -59.77(-2.05%)
Sep 03, 2015 2923 2942 2903 2919 0 +9.31(+0.32%)
Sep 02, 2015 2911 2927 2879 2910 0 +31.23(+1.08%)
Sep 01, 2015 2894 2924 2853 2879 0 -60.83(-2.07%)
Aug 31, 2015 3008 3027 2935 2940 0 -74.26(-2.46%)
Aug 28, 2015 3022 3041 2983 3014 0 -14.65(-0.48%)
Aug 27, 2015 2997 3051 2967 3029 0 +57.62(+1.94%)
Aug 26, 2015 2932 2980 2896 2971 0 +91.02(+3.16%)
Aug 25, 2015 3056 3061 2876 2880 0 -81.29(-2.75%)
Aug 24, 2015 3008 3083 2934 2961 0 -150.47(-4.84%)
Aug 21, 2015 3153 3175 3110 3112 0 -54.32(-1.72%)
Aug 20, 2015 3177 3197 3151 3166 0 -24.57(-0.77%)
Aug 19, 2015 3196 3214 3168 3191 0 -23.58(-0.73%)
Aug 18, 2015 3199 3223 3189 3214 0 +6.16(+0.19%)
Aug 17, 2015 3184 3214 3163 3208 0 +22.05(+0.69%)
Aug 14, 2015 3164 3195 3142 3186 0 +11.18(+0.35%)
Aug 13, 2015 3155 3193 3132 3175 0 -2.60(-0.08%)
Aug 12, 2015 3162 3182 3138 3177 0 +6.81(+0.21%)
Aug 11, 2015 3137 3187 3129 3171 0 +29.90(+0.95%)
Aug 10, 2015 3176 3182 3123 3141 0 -20.47(-0.65%)
Aug 07, 2015 3138 3174 3110 3161 0 +18.12(+0.58%)
Aug 06, 2015 3129 3155 3091 3143 0 +12.58(+0.40%)
Aug 05, 2015 3154 3164 3114 3131 0 -12.08(-0.38%)
Aug 04, 2015 3154 3188 3127 3143 0 -18.86(-0.60%)
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.