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 (%)
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%)
Mar 01, 2012 2117 2137 2107 2127 0 +13.84(+0.66%)
Feb 29, 2012 2123 2140 2102 2113 0 -4.92(-0.23%)
Feb 28, 2012 2138 2145 2108 2118 0 -17.50(-0.82%)
Feb 27, 2012 2121 2144 2104 2135 0 -2.02(-0.09%)
Feb 24, 2012 2134 2148 2113 2137 0 +9.06(+0.43%)
Feb 23, 2012 2104 2132 2094 2128 0 +24.07(+1.14%)
Feb 22, 2012 2117 2130 2095 2104 0 -16.49(-0.78%)
Feb 21, 2012 2153 2157 2107 2121 0 -26.44(-1.23%)
Feb 20, 2012 2157 2163 2132 2147 0 +0.00(+0.00%)
Feb 17, 2012 2157 2163 2132 2147 0 -4.93(-0.23%)
Feb 16, 2012 2126 2161 2121 2152 0 +26.56(+1.25%)
Feb 15, 2012 2131 2145 2110 2125 0 +1.32(+0.06%)
Feb 14, 2012 2142 2146 2111 2124 0 -24.99(-1.16%)
Feb 13, 2012 2145 2158 2131 2149 0 +21.45(+1.01%)
Feb 10, 2012 2123 2145 2114 2128 0 -18.26(-0.85%)
Feb 09, 2012 2159 2169 2124 2146 0 -12.01(-0.56%)
Feb 08, 2012 2155 2171 2137 2158 0 +2.17(+0.10%)
Feb 07, 2012 2154 2168 2145 2156 0 -4.86(-0.22%)
Feb 06, 2012 2163 2171 2143 2161 0 -7.97(-0.37%)
Feb 03, 2012 2160 2180 2139 2169 0 +30.50(+1.43%)
Feb 02, 2012 2124 2146 2111 2138 0 +17.47(+0.82%)
Feb 01, 2012 2111 2132 2100 2121 0 +21.57(+1.03%)
Jan 31, 2012 2102 2113 2081 2099 0 +6.72(+0.32%)
Jan 30, 2012 2094 2104 2078 2092 0 -19.74(-0.93%)
Jan 27, 2012 2105 2122 2091 2112 0 -0.08(-0.00%)
Jan 26, 2012 2109 2129 2096 2112 0 +7.72(+0.37%)
Jan 25, 2012 2074 2109 2064 2104 0 +24.84(+1.19%)
Jan 24, 2012 2049 2085 2043 2080 0 +19.95(+0.97%)
Jan 23, 2012 2058 2076 2044 2060 0 +0.99(+0.05%)
Jan 20, 2012 2038 2062 2027 2059 0 +19.49(+0.96%)
Jan 19, 2012 2022 2050 2011 2039 0 +22.63(+1.12%)
Jan 18, 2012 2002 2027 1997 2017 0 +15.88(+0.79%)
Jan 17, 2012 2000 2021 1988 2001 0 +12.00(+0.60%)
Jan 16, 2012 1972 1995 1961 1989 0 +0.00(+0.00%)
Jan 13, 2012 1972 1995 1961 1989 0 -0.76(-0.04%)
Jan 12, 2012 2006 2013 1969 1989 0 -12.75(-0.64%)
Jan 11, 2012 1978 2009 1971 2002 0 +17.26(+0.87%)
Jan 10, 2012 1981 2000 1974 1985 0 +23.40(+1.19%)
Jan 09, 2012 1969 1980 1952 1962 0 -3.27(-0.17%)
Jan 06, 2012 1975 1987 1954 1965 0 -7.92(-0.40%)
Jan 05, 2012 1946 1984 1934 1973 0 +20.77(+1.06%)
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.