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 (%)
Jan 31, 2019 2873 2908 2849 2899 0 +18.77(+0.65%)
Jan 30, 2019 2853 2901 2846 2880 0 +25.87(+0.91%)
Jan 29, 2019 2837 2860 2828 2854 0 +15.38(+0.54%)
Jan 28, 2019 2806 2847 2795 2839 0 +25.12(+0.89%)
Jan 25, 2019 2786 2820 2778 2814 0 +34.23(+1.23%)
Jan 24, 2019 2773 2793 2752 2780 0 +5.36(+0.19%)
Jan 23, 2019 2776 2788 2751 2774 0 -0.21(-0.01%)
Jan 22, 2019 2786 2796 2750 2775 0 -11.80(-0.42%)
Jan 18, 2019 2794 2805 2762 2786 0 +7.58(+0.27%)
Jan 17, 2019 2763 2789 2749 2779 0 +10.27(+0.37%)
Jan 16, 2019 2747 2778 2736 2769 0 +21.16(+0.77%)
Jan 15, 2019 2730 2761 2720 2747 0 +20.91(+0.77%)
Jan 14, 2019 2738 2752 2714 2726 0 -21.99(-0.80%)
Jan 11, 2019 2749 2762 2721 2748 0 -3.18(-0.12%)
Jan 10, 2019 2714 2763 2702 2752 0 +15.48(+0.57%)
Jan 09, 2019 2735 2749 2704 2736 0 +6.90(+0.25%)
Jan 08, 2019 2679 2738 2668 2729 0 +62.32(+2.34%)
Jan 07, 2019 2639 2691 2632 2667 0 +34.65(+1.32%)
Jan 04, 2019 2608 2656 2591 2632 0 +40.16(+1.55%)
Jan 03, 2019 2579 2636 2575 2592 0 +8.16(+0.32%)
Jan 02, 2019 2599 2618 2556 2584 0 -40.27(-1.53%)
Dec 31, 2018 2636 2643 2579 2624 0 -14.10(-0.53%)
Dec 28, 2018 2648 2674 2607 2638 0 +80.21(+3.14%)
Dec 27, 2018 2536 2561 2485 2558 0 +2.20(+0.09%)
Dec 26, 2018 2468 2558 2449 2556 0 +93.39(+3.79%)
Dec 24, 2018 2538 2547 2459 2463 0 -80.03(-3.15%)
Dec 21, 2018 2574 2627 2535 2543 0 -28.93(-1.13%)
Dec 20, 2018 2620 2630 2555 2572 0 -52.87(-2.01%)
Dec 19, 2018 2672 2684 2611 2624 0 -52.63(-1.97%)
Dec 18, 2018 2688 2711 2654 2677 0 +5.83(+0.22%)
Dec 17, 2018 2785 2794 2662 2671 0 -111.03(-3.99%)
Dec 14, 2018 2784 2805 2763 2782 0 -12.20(-0.44%)
Dec 13, 2018 2773 2827 2771 2794 0 +25.94(+0.94%)
Dec 12, 2018 2846 2854 2763 2768 0 -63.32(-2.24%)
Dec 11, 2018 2857 2880 2822 2832 0 +5.91(+0.21%)
Dec 10, 2018 2859 2861 2792 2826 0 -28.05(-0.98%)
Dec 07, 2018 2873 2885 2836 2854 0 -27.75(-0.96%)
Dec 06, 2018 2793 2884 2760 2882 0 +76.96(+2.74%)
Dec 04, 2018 2850 2869 2798 2805 0 -46.12(-1.62%)
Dec 03, 2018 2843 2857 2810 2851 0 +17.12(+0.60%)
Nov 30, 2018 2811 2843 2797 2834 0 +27.01(+0.96%)
Nov 29, 2018 2802 2822 2781 2807 0 +0.95(+0.03%)
Nov 28, 2018 2770 2811 2759 2806 0 +34.99(+1.26%)
Nov 27, 2018 2765 2783 2746 2771 0 +5.74(+0.21%)
Nov 26, 2018 2781 2789 2751 2765 0 -5.57(-0.20%)
Nov 23, 2018 2775 2789 2749 2771 0 -8.64(-0.31%)
Nov 21, 2018 2779 2779 2779 2779 0 -1.42(-0.05%)
Nov 20, 2018 2805 2822 2771 2781 0 -36.11(-1.28%)
Nov 19, 2018 2808 2836 2790 2817 0 +7.34(+0.26%)
Nov 16, 2018 2774 2812 2760 2809 0 +32.33(+1.16%)
Nov 15, 2018 2800 2809 2745 2777 0 -48.19(-1.71%)
Nov 14, 2018 2846 2858 2808 2825 0 -12.16(-0.43%)
Nov 13, 2018 2835 2847 2808 2837 0 +10.83(+0.38%)
Nov 12, 2018 2837 2870 2819 2827 0 -7.45(-0.26%)
Nov 09, 2018 2826 2849 2810 2834 0 +7.17(+0.25%)
Nov 08, 2018 2807 2834 2792 2827 0 +6.80(+0.24%)
Nov 07, 2018 2793 2823 2774 2820 0 +40.98(+1.47%)
Nov 06, 2018 2771 2790 2746 2779 0 +13.13(+0.47%)
Nov 05, 2018 2734 2785 2730 2766 0 +41.86(+1.54%)
Nov 02, 2018 2754 2763 2686 2724 0 -29.33(-1.07%)
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.