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 30, 2019 2797 2810 2771 2777 0 -19.39(-0.69%)
Sep 27, 2019 2789 2808 2769 2797 0 +11.63(+0.42%)
Sep 26, 2019 2763 2791 2750 2785 0 +31.63(+1.15%)
Sep 25, 2019 2744 2774 2735 2754 0 +11.94(+0.44%)
Sep 24, 2019 2760 2772 2723 2742 0 -14.83(-0.54%)
Sep 23, 2019 2734 2777 2720 2756 0 +1.12(+0.04%)
Sep 20, 2019 2758 2789 2745 2755 0 +3.21(+0.12%)
Sep 19, 2019 2767 2778 2746 2752 0 -5.59(-0.20%)
Sep 18, 2019 2764 2776 2732 2758 0 +4.50(+0.16%)
Sep 17, 2019 2753 2768 2723 2753 0 +2.69(+0.10%)
Sep 16, 2019 2736 2758 2718 2751 0 +14.43(+0.53%)
Sep 13, 2019 2766 2790 2722 2736 0 -27.66(-1.00%)
Sep 12, 2019 2791 2798 2733 2764 0 -13.43(-0.48%)
Sep 11, 2019 2774 2800 2736 2777 0 -9.00(-0.32%)
Sep 10, 2019 2751 2813 2729 2786 0 +27.67(+1.00%)
Sep 09, 2019 2702 2766 2680 2759 0 +56.94(+2.11%)
Sep 06, 2019 2682 2712 2676 2702 0 +24.59(+0.92%)
Sep 05, 2019 2676 2693 2649 2677 0 -7.40(-0.28%)
Sep 04, 2019 2673 2696 2662 2684 0 +24.48(+0.92%)
Sep 03, 2019 2627 2664 2620 2660 0 +25.14(+0.95%)
Aug 30, 2019 2635 2648 2619 2635 0 +6.65(+0.25%)
Aug 29, 2019 2614 2638 2603 2628 0 +25.45(+0.98%)
Aug 28, 2019 2589 2612 2581 2603 0 +13.98(+0.54%)
Aug 27, 2019 2624 2634 2586 2589 0 -19.65(-0.75%)
Aug 26, 2019 2609 2620 2583 2608 0 +16.60(+0.64%)
Aug 23, 2019 2630 2649 2584 2592 0 -44.61(-1.69%)
Aug 22, 2019 2620 2647 2604 2636 0 +17.03(+0.65%)
Aug 21, 2019 2638 2650 2604 2619 0 -2.61(-0.10%)
Aug 20, 2019 2663 2670 2619 2622 0 -39.70(-1.49%)
Aug 19, 2019 2654 2674 2639 2662 0 +19.47(+0.74%)
Aug 16, 2019 2625 2656 2613 2642 0 +20.62(+0.79%)
Aug 15, 2019 2632 2657 2605 2622 0 -16.34(-0.62%)
Aug 14, 2019 2667 2679 2622 2638 0 -47.86(-1.78%)
Aug 13, 2019 2673 2703 2660 2686 0 +13.21(+0.49%)
Aug 12, 2019 2682 2696 2653 2673 0 -14.24(-0.53%)
Aug 09, 2019 2688 2705 2661 2687 0 -8.03(-0.30%)
Aug 08, 2019 2661 2704 2641 2695 0 +38.68(+1.46%)
Aug 07, 2019 2630 2680 2603 2656 0 +16.47(+0.62%)
Aug 06, 2019 2636 2669 2618 2640 0 +3.98(+0.15%)
Aug 05, 2019 2688 2699 2602 2636 0 -68.89(-2.55%)
Aug 02, 2019 2691 2723 2672 2705 0 +11.95(+0.44%)
Aug 01, 2019 2729 2743 2683 2693 0 -40.40(-1.48%)
Jul 31, 2019 2744 2769 2712 2733 0 +0.07(+0.00%)
Jul 30, 2019 2720 2749 2709 2733 0 +13.47(+0.50%)
Jul 29, 2019 2709 2739 2702 2720 0 +17.69(+0.65%)
Jul 26, 2019 2698 2717 2672 2702 0 +6.73(+0.25%)
Jul 25, 2019 2708 2717 2677 2695 0 -14.93(-0.55%)
Jul 24, 2019 2703 2722 2684 2710 0 +16.80(+0.62%)
Jul 23, 2019 2656 2699 2647 2693 0 +45.04(+1.70%)
Jul 22, 2019 2664 2675 2636 2648 0 -11.71(-0.44%)
Jul 19, 2019 2708 2717 2655 2660 0 -47.81(-1.77%)
Jul 18, 2019 2703 2721 2678 2708 0 +3.96(+0.15%)
Jul 17, 2019 2730 2740 2688 2704 0 -19.44(-0.71%)
Jul 16, 2019 2723 2739 2708 2723 0 -6.66(-0.24%)
Jul 15, 2019 2735 2752 2719 2730 0 -0.45(-0.02%)
Jul 12, 2019 2733 2745 2718 2730 0 -0.06(-0.00%)
Jul 11, 2019 2759 2770 2717 2730 0 -28.68(-1.04%)
Jul 10, 2019 2765 2777 2740 2759 0 +5.97(+0.22%)
Jul 09, 2019 2740 2762 2729 2753 0 +9.47(+0.35%)
Jul 08, 2019 2729 2756 2723 2744 0 +13.45(+0.49%)
Jul 05, 2019 2725 2742 2685 2730 0 -13.99(-0.51%)
Jul 03, 2019 2717 2753 2714 2744 0 +34.87(+1.29%)
Jul 02, 2019 2677 2717 2666 2709 0 +42.02(+1.58%)
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.