Skip to main content
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 (%)
Sep 28, 2018 2757 2794 2750 2792 0 +36.72(+1.33%)
Sep 27, 2018 2756 2778 2744 2755 0 +6.01(+0.22%)
Sep 26, 2018 2785 2797 2747 2749 0 -34.66(-1.25%)
Sep 25, 2018 2783 2804 2772 2784 0 +8.56(+0.31%)
Sep 24, 2018 2832 2837 2761 2775 0 -59.56(-2.10%)
Sep 21, 2018 2828 2856 2822 2835 0 +6.19(+0.22%)
Sep 20, 2018 2808 2837 2784 2829 0 +21.73(+0.77%)
Sep 19, 2018 2852 2855 2798 2807 0 -41.04(-1.44%)
Sep 18, 2018 2864 2879 2837 2848 0 -19.92(-0.69%)
Sep 17, 2018 2849 2877 2829 2868 0 +19.68(+0.69%)
Sep 14, 2018 2871 2874 2816 2848 0 -32.22(-1.12%)
Sep 13, 2018 2891 2897 2869 2880 0 +2.83(+0.10%)
Sep 12, 2018 2878 2895 2862 2878 0 +1.69(+0.06%)
Sep 11, 2018 2866 2897 2855 2876 0 +7.41(+0.26%)
Sep 10, 2018 2878 2898 2858 2869 0 +4.94(+0.17%)
Sep 07, 2018 2884 2893 2854 2864 0 -38.30(-1.32%)
Sep 06, 2018 2897 2918 2887 2902 0 +14.14(+0.49%)
Sep 05, 2018 2860 2905 2846 2888 0 +17.59(+0.61%)
Sep 04, 2018 2901 2917 2860 2870 0 -35.57(-1.22%)
Aug 31, 2018 2906 2906 2906 2906 0 +14.17(+0.49%)
Aug 30, 2018 2903 2911 2879 2892 0 -7.68(-0.26%)
Aug 29, 2018 2910 2917 2887 2899 0 -10.34(-0.36%)
Aug 28, 2018 2875 2912 2860 2910 0 +37.53(+1.31%)
Aug 27, 2018 2890 2895 2854 2872 0 -15.15(-0.52%)
Aug 24, 2018 2870 2892 2864 2887 0 +10.45(+0.36%)
Aug 23, 2018 2873 2891 2862 2877 0 +5.35(+0.19%)
Aug 22, 2018 2883 2890 2856 2871 0 -11.30(-0.39%)
Aug 21, 2018 2895 2908 2872 2883 0 -18.68(-0.64%)
Aug 20, 2018 2886 2926 2876 2901 0 +22.69(+0.79%)
Aug 17, 2018 2851 2883 2844 2879 0 +28.95(+1.02%)
Aug 16, 2018 2829 2856 2819 2850 0 +11.97(+0.42%)
Aug 15, 2018 2810 2846 2795 2838 0 +23.50(+0.84%)
Aug 14, 2018 2794 2824 2787 2814 0 +23.90(+0.86%)
Aug 13, 2018 2797 2807 2778 2790 0 -4.42(-0.16%)
Aug 10, 2018 2815 2827 2788 2795 0 -25.33(-0.90%)
Aug 09, 2018 2818 2833 2798 2820 0 +4.68(+0.17%)
Aug 08, 2018 2821 2829 2799 2815 0 -4.03(-0.14%)
Aug 07, 2018 2830 2834 2797 2819 0 -11.98(-0.42%)
Aug 06, 2018 2846 2861 2817 2831 0 -15.11(-0.53%)
Aug 03, 2018 2816 2859 2806 2847 0 +31.39(+1.12%)
Aug 02, 2018 2815 2842 2797 2815 0 -7.44(-0.26%)
Aug 01, 2018 2789 2828 2767 2823 0 +16.57(+0.59%)
Jul 31, 2018 2760 2827 2740 2806 0 +58.08(+2.11%)
Jul 30, 2018 2717 2761 2696 2748 0 +31.01(+1.14%)
Jul 27, 2018 2771 2775 2707 2717 0 -47.84(-1.73%)
Jul 26, 2018 2776 2800 2755 2765 0 -1.15(-0.04%)
Jul 25, 2018 2746 2780 2736 2766 0 +20.73(+0.76%)
Jul 24, 2018 2760 2770 2735 2745 0 -12.62(-0.46%)
Jul 23, 2018 2756 2764 2729 2758 0 +1.88(+0.07%)
Jul 20, 2018 2783 2791 2747 2756 0 -37.85(-1.35%)
Jul 19, 2018 2744 2805 2731 2794 0 +45.15(+1.64%)
Jul 18, 2018 2746 2762 2723 2749 0 -1.66(-0.06%)
Jul 17, 2018 2772 2788 2745 2750 0 -14.90(-0.54%)
Jul 16, 2018 2777 2781 2739 2765 0 -16.91(-0.61%)
Jul 13, 2018 2793 2805 2774 2782 0 -3.64(-0.13%)
Jul 12, 2018 2784 2795 2765 2786 0 +7.76(+0.28%)
Jul 11, 2018 2790 2806 2772 2778 0 -19.66(-0.70%)
Jul 10, 2018 2797 2817 2779 2798 0 +3.78(+0.14%)
Jul 09, 2018 2812 2820 2777 2794 0 -19.76(-0.70%)
Jul 06, 2018 2810 2829 2799 2814 0 +11.17(+0.40%)
Jul 05, 2018 2780 2805 2758 2802 0 +28.62(+1.03%)
Jul 03, 2018 2774 2774 2774 2774 0 +30.11(+1.10%)
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.