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 (%)
Jun 28, 2019 2686 2711 2673 2688 0 +5.05(+0.19%)
Jun 27, 2019 2666 2697 2656 2683 0 +25.26(+0.95%)
Jun 26, 2019 2714 2720 2648 2657 0 -55.69(-2.05%)
Jun 25, 2019 2739 2761 2708 2713 0 -22.17(-0.81%)
Jun 24, 2019 2778 2787 2727 2735 0 -33.88(-1.22%)
Jun 21, 2019 2790 2792 2745 2769 0 -27.83(-1.00%)
Jun 20, 2019 2810 2823 2779 2797 0 -4.78(-0.17%)
Jun 19, 2019 2790 2817 2763 2802 0 +4.76(+0.17%)
Jun 18, 2019 2827 2845 2786 2797 0 -13.29(-0.47%)
Jun 17, 2019 2778 2821 2772 2810 0 +38.84(+1.40%)
Jun 14, 2019 2782 2795 2763 2771 0 -11.08(-0.40%)
Jun 13, 2019 2768 2790 2752 2782 0 +19.61(+0.71%)
Jun 12, 2019 2761 2781 2746 2763 0 +6.97(+0.25%)
Jun 11, 2019 2757 2773 2735 2756 0 +7.64(+0.28%)
Jun 10, 2019 2777 2785 2732 2748 0 -24.56(-0.89%)
Jun 07, 2019 2790 2800 2767 2773 0 -0.04(-0.00%)
Jun 06, 2019 2786 2795 2751 2773 0 -12.86(-0.46%)
Jun 05, 2019 2749 2790 2737 2786 0 +53.04(+1.94%)
Jun 04, 2019 2733 2751 2704 2733 0 +1.35(+0.05%)
Jun 03, 2019 2731 2747 2698 2731 0 +4.02(+0.15%)
May 31, 2019 2716 2743 2694 2727 0 -2.87(-0.11%)
May 30, 2019 2739 2765 2721 2730 0 -4.78(-0.17%)
May 29, 2019 2791 2794 2722 2735 0 -55.20(-1.98%)
May 28, 2019 2832 2845 2788 2790 0 -37.13(-1.31%)
May 24, 2019 2829 2845 2809 2827 0 +7.44(+0.26%)
May 23, 2019 2809 2830 2786 2820 0 +0.08(+0.00%)
May 22, 2019 2825 2837 2802 2820 0 -5.41(-0.19%)
May 21, 2019 2799 2834 2793 2825 0 +33.83(+1.21%)
May 20, 2019 2835 2842 2782 2791 0 -46.92(-1.65%)
May 17, 2019 2828 2852 2816 2838 0 -7.28(-0.26%)
May 16, 2019 2838 2864 2830 2846 0 -3.45(-0.12%)
May 15, 2019 2837 2864 2821 2849 0 +11.01(+0.39%)
May 14, 2019 2826 2848 2811 2838 0 +13.41(+0.47%)
May 13, 2019 2809 2841 2802 2825 0 -7.94(-0.28%)
May 10, 2019 2804 2839 2787 2833 0 +25.07(+0.89%)
May 09, 2019 2790 2815 2766 2807 0 +9.84(+0.35%)
May 08, 2019 2809 2840 2792 2798 0 -9.62(-0.34%)
May 07, 2019 2857 2870 2789 2807 0 -67.15(-2.34%)
May 06, 2019 2868 2894 2854 2874 0 -6.43(-0.22%)
May 03, 2019 2864 2897 2844 2881 0 +20.30(+0.71%)
May 02, 2019 2866 2900 2845 2860 0 +1.43(+0.05%)
May 01, 2019 2836 2888 2821 2859 0 +24.98(+0.88%)
Apr 30, 2019 2836 2855 2780 2834 0 -4.43(-0.16%)
Apr 29, 2019 2873 2888 2832 2839 0 -35.42(-1.23%)
Apr 26, 2019 2865 2886 2852 2874 0 +17.40(+0.61%)
Apr 25, 2019 2853 2871 2831 2857 0 -8.43(-0.29%)
Apr 24, 2019 2851 2887 2840 2865 0 +20.42(+0.72%)
Apr 23, 2019 2807 2853 2796 2845 0 +48.92(+1.75%)
Apr 22, 2019 2836 2842 2764 2796 0 -45.79(-1.61%)
Apr 18, 2019 2823 2856 2816 2841 0 +18.52(+0.66%)
Apr 17, 2019 2843 2854 2803 2823 0 -12.00(-0.42%)
Apr 16, 2019 2921 2926 2817 2835 0 -87.70(-3.00%)
Apr 15, 2019 2946 2950 2911 2923 0 -18.25(-0.62%)
Apr 12, 2019 2929 2945 2902 2941 0 +10.54(+0.36%)
Apr 11, 2019 2946 2962 2920 2930 0 -12.37(-0.42%)
Apr 10, 2019 2922 2950 2908 2943 0 +33.23(+1.14%)
Apr 09, 2019 2935 2937 2902 2909 0 -27.35(-0.93%)
Apr 08, 2019 2958 2967 2928 2937 0 -21.87(-0.74%)
Apr 05, 2019 2940 2966 2929 2959 0 +16.82(+0.57%)
Apr 04, 2019 2942 2948 2920 2942 0 +6.89(+0.23%)
Apr 03, 2019 2942 2955 2915 2935 0 -5.62(-0.19%)
Apr 02, 2019 2929 2947 2892 2941 0 +9.90(+0.34%)
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.