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 (%)
Nov 30, 2011 1873 1906 1854 1902 0 +86.84(+4.78%)
Nov 29, 2011 1825 1834 1801 1815 0 -5.87(-0.32%)
Nov 28, 2011 1832 1840 1798 1821 0 +45.14(+2.54%)
Nov 25, 2011 1767 1812 1761 1776 0 +5.54(+0.31%)
Nov 24, 2011 1814 1818 1768 1770 0 +0.01(+0.00%)
Nov 23, 2011 1814 1818 1768 1770 0 -61.20(-3.34%)
Nov 22, 2011 1836 1852 1816 1831 0 -7.21(-0.39%)
Nov 21, 2011 1859 1872 1827 1838 0 -54.89(-2.90%)
Nov 18, 2011 1889 1900 1866 1893 0 +17.27(+0.92%)
Nov 17, 2011 1900 1914 1866 1876 0 -28.17(-1.48%)
Nov 16, 2011 1917 1942 1898 1904 0 -29.76(-1.54%)
Nov 15, 2011 1905 1949 1897 1934 0 +22.34(+1.17%)
Nov 14, 2011 1939 1947 1900 1912 0 -44.92(-2.30%)
Nov 11, 2011 1938 1964 1921 1957 0 +42.12(+2.20%)
Nov 10, 2011 1943 1948 1896 1914 0 -2.44(-0.13%)
Nov 09, 2011 1966 1979 1910 1917 0 -96.38(-4.79%)
Nov 08, 2011 1997 2021 1949 2013 0 +26.53(+1.34%)
Nov 07, 2011 1980 2009 1954 1987 0 +5.65(+0.29%)
Nov 04, 2011 1979 1994 1942 1981 0 -14.59(-0.73%)
Nov 03, 2011 1984 2007 1938 1996 0 +26.47(+1.34%)
Nov 02, 2011 1961 1986 1926 1969 0 +47.03(+2.45%)
Nov 01, 2011 1933 1984 1909 1922 0 -68.60(-3.45%)
Oct 31, 2011 1980 2021 1967 1991 0 -21.12(-1.05%)
Oct 28, 2011 1993 2022 1977 2012 0 +3.21(+0.16%)
Oct 27, 2011 1981 2026 1951 2009 0 +86.97(+4.53%)
Oct 26, 2011 1916 1939 1883 1922 0 +23.29(+1.23%)
Oct 25, 2011 1917 1932 1888 1898 0 -32.53(-1.68%)
Oct 24, 2011 1884 1938 1873 1931 0 +46.52(+2.47%)
Oct 21, 2011 1849 1887 1836 1884 0 +60.94(+3.34%)
Oct 20, 2011 1807 1830 1773 1824 0 +18.81(+1.04%)
Oct 19, 2011 1826 1841 1794 1805 0 -25.48(-1.39%)
Oct 18, 2011 1769 1842 1761 1830 0 +65.80(+3.73%)
Oct 17, 2011 1801 1807 1758 1764 0 -48.33(-2.67%)
Oct 14, 2011 1792 1820 1779 1813 0 +42.87(+2.42%)
Oct 13, 2011 1772 1788 1735 1770 0 -17.57(-0.98%)
Oct 12, 2011 1767 1812 1752 1787 0 +35.52(+2.03%)
Oct 11, 2011 1770 1787 1738 1752 0 -33.29(-1.86%)
Oct 10, 2011 1737 1787 1729 1785 0 +84.08(+4.94%)
Oct 07, 2011 1766 1773 1697 1701 0 -58.38(-3.32%)
Oct 06, 2011 1747 1764 1726 1760 0 +45.25(+2.64%)
Oct 05, 2011 1732 1739 1644 1714 0 -19.51(-1.13%)
Oct 04, 2011 1645 1740 1611 1734 0 +70.69(+4.25%)
Oct 03, 2011 1746 1762 1661 1663 0 -81.86(-4.69%)
Sep 30, 2011 1775 1806 1743 1745 0 -54.95(-3.05%)
Sep 29, 2011 1812 1819 1769 1800 0 +23.94(+1.35%)
Sep 28, 2011 1831 1843 1772 1776 0 -52.59(-2.88%)
Sep 27, 2011 1848 1869 1813 1829 0 +17.28(+0.95%)
Sep 26, 2011 1802 1817 1765 1811 0 +19.36(+1.08%)
Sep 23, 2011 1758 1802 1741 1792 0 +25.11(+1.42%)
Sep 22, 2011 1761 1803 1736 1767 0 -39.17(-2.17%)
Sep 21, 2011 1906 1914 1801 1806 0 -101.50(-5.32%)
Sep 20, 2011 1917 1939 1897 1907 0 -2.39(-0.13%)
Sep 19, 2011 1917 1937 1900 1910 0 -44.40(-2.27%)
Sep 16, 2011 1938 1963 1907 1954 0 +17.92(+0.93%)
Sep 15, 2011 1917 1939 1898 1936 0 +38.28(+2.02%)
Sep 14, 2011 1899 1914 1858 1898 0 +11.66(+0.62%)
Sep 13, 2011 1885 1900 1857 1886 0 +6.87(+0.37%)
Sep 12, 2011 1843 1883 1832 1880 0 +7.44(+0.40%)
Sep 09, 2011 1909 1925 1852 1872 0 -60.90(-3.15%)
Sep 08, 2011 1941 1963 1918 1933 0 -18.77(-0.96%)
Sep 07, 2011 1913 1954 1881 1952 0 +70.36(+3.74%)
Sep 06, 2011 1831 1900 1825 1881 0 -2.86(-0.15%)
Sep 05, 2011 1890 1925 1876 1884 0 +0.01(+0.00%)
Sep 02, 2011 1890 1925 1876 1884 0 -50.77(-2.62%)
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.