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 14, 2021 1928 1992 1917 1972 0 +57.50(+3.00%)
Jan 13, 2021 1878 1927 1871 1914 0 +52.66(+2.83%)
Dec 23, 2020 1862 1888 1851 1862 0 +3.04(+0.16%)
Dec 22, 2020 1869 1880 1832 1859 0 +3.53(+0.19%)
Dec 21, 2020 1849 1868 1824 1855 0 -22.78(-1.21%)
Dec 18, 2020 1932 1947 1859 1878 0 -58.34(-3.01%)
Dec 17, 2020 1941 1948 1911 1936 0 +7.48(+0.39%)
Dec 16, 2020 1956 1975 1917 1929 0 -32.90(-1.68%)
Dec 15, 2020 1920 1964 1898 1962 0 +58.34(+3.07%)
Dec 14, 2020 1947 1965 1894 1903 0 -21.27(-1.11%)
Dec 11, 2020 1928 1948 1898 1925 0 -19.53(-1.00%)
Dec 10, 2020 1928 1962 1919 1944 0 -8.51(-0.44%)
Dec 09, 2020 1948 1972 1924 1953 0 +12.37(+0.64%)
Dec 08, 2020 1937 1972 1922 1940 0 -5.45(-0.28%)
Dec 07, 2020 1993 2000 1936 1946 0 -50.48(-2.53%)
Dec 04, 2020 1976 2010 1953 1996 0 +54.63(+2.81%)
Dec 03, 2020 1920 1969 1906 1942 0 +28.82(+1.51%)
Dec 02, 2020 1874 1929 1855 1913 0 +29.10(+1.54%)
Dec 01, 2020 1885 1915 1864 1884 0 +29.46(+1.59%)
Nov 30, 2020 1907 1924 1847 1854 0 -57.00(-2.98%)
Nov 27, 2020 1947 1956 1900 1911 0 -15.26(-0.79%)
Nov 25, 2020 1941 1955 1900 1926 0 -21.39(-1.10%)
Nov 24, 2020 1950 2001 1934 1948 0 +43.07(+2.26%)
Nov 23, 2020 1890 1936 1864 1905 0 +52.39(+2.83%)
Nov 20, 2020 1848 1869 1825 1852 0 -1.38(-0.07%)
Nov 19, 2020 1812 1867 1792 1854 0 +31.83(+1.75%)
Nov 18, 2020 1872 1905 1820 1822 0 -51.62(-2.76%)
Nov 17, 2020 1850 1904 1824 1874 0 +0.74(+0.04%)
Nov 16, 2020 1887 1916 1843 1873 0 +75.81(+4.22%)
Nov 13, 2020 1740 1806 1732 1797 0 +80.85(+4.71%)
Nov 12, 2020 1750 1770 1690 1716 0 -64.45(-3.62%)
Nov 11, 2020 1826 1834 1744 1781 0 -54.38(-2.96%)
Nov 10, 2020 1783 1888 1755 1835 0 +39.55(+2.20%)
Nov 09, 2020 1713 1877 1685 1795 0 +276.50(+18.20%)
Nov 06, 2020 1560 1584 1509 1519 0 -34.97(-2.25%)
Nov 05, 2020 1558 1581 1541 1554 0 +4.67(+0.30%)
Nov 04, 2020 1589 1598 1539 1549 0 -47.44(-2.97%)
Nov 03, 2020 1579 1613 1559 1597 0 +34.17(+2.19%)
Nov 02, 2020 1533 1568 1513 1562 0 +44.49(+2.93%)
Oct 30, 2020 1515 1537 1487 1518 0 -4.83(-0.32%)
Oct 29, 2020 1492 1541 1473 1523 0 +28.55(+1.91%)
Oct 28, 2020 1503 1522 1477 1494 0 -39.08(-2.55%)
Oct 27, 2020 1581 1592 1532 1533 0 -52.31(-3.30%)
Oct 26, 2020 1611 1613 1565 1586 0 -40.93(-2.52%)
Oct 23, 2020 1622 1641 1604 1627 0 +15.27(+0.95%)
Oct 22, 2020 1577 1617 1569 1611 0 +35.58(+2.26%)
Oct 21, 2020 1572 1588 1553 1576 0 -2.21(-0.14%)
Oct 20, 2020 1582 1604 1571 1578 0 +11.53(+0.74%)
Oct 19, 2020 1606 1615 1562 1566 0 -33.65(-2.10%)
Oct 16, 2020 1613 1621 1581 1600 0 -13.44(-0.83%)
Oct 15, 2020 1596 1637 1591 1613 0 +0.20(+0.01%)
Oct 14, 2020 1624 1640 1604 1613 0 -13.16(-0.81%)
Oct 13, 2020 1662 1669 1617 1626 0 -51.46(-3.07%)
Oct 12, 2020 1672 1686 1651 1678 0 +4.89(+0.29%)
Oct 09, 2020 1716 1720 1665 1673 0 -30.69(-1.80%)
Oct 08, 2020 1690 1713 1676 1704 0 +21.25(+1.26%)
Oct 07, 2020 1689 1710 1666 1682 0 +1.20(+0.07%)
Oct 06, 2020 1690 1725 1666 1681 0 +6.07(+0.36%)
Oct 05, 2020 1685 1697 1646 1675 0 +1.06(+0.06%)
Oct 02, 2020 1595 1681 1589 1674 0 +39.49(+2.42%)
Oct 01, 2020 1595 1637 1583 1635 0 +42.22(+2.65%)
Sep 30, 2020 1600 1629 1572 1592 0 -0.50(-0.03%)
Sep 29, 2020 1615 1619 1566 1593 0 -31.52(-1.94%)
Sep 28, 2020 1611 1640 1595 1624 0 +51.58(+3.28%)
Sep 25, 2020 1535 1579 1530 1573 0 +26.89(+1.74%)
Sep 24, 2020 1533 1571 1505 1546 0 +6.27(+0.41%)
Sep 23, 2020 1589 1610 1536 1540 0 -49.28(-3.10%)
Sep 22, 2020 1588 1629 1578 1589 0 +6.10(+0.39%)
Sep 21, 2020 1636 1641 1571 1583 0 -92.50(-5.52%)
Sep 18, 2020 1718 1728 1670 1675 0 -51.58(-2.99%)
Sep 17, 2020 1725 1757 1705 1727 0 -28.56(-1.63%)
Sep 16, 2020 1728 1778 1707 1756 0 +32.76(+1.90%)
Sep 15, 2020 1692 1751 1682 1723 0 +35.68(+2.11%)
Sep 14, 2020 1636 1693 1628 1687 0 +66.89(+4.13%)
Sep 11, 2020 1652 1654 1600 1620 0 -29.42(-1.78%)
Sep 10, 2020 1680 1699 1645 1650 0 -35.66(-2.12%)
Sep 09, 2020 1703 1720 1671 1685 0 -9.90(-0.58%)
Sep 08, 2020 1710 1725 1677 1695 0 -25.55(-1.48%)
Sep 04, 2020 1719 1753 1688 1721 0 +16.82(+0.99%)
Sep 03, 2020 1704 1748 1682 1704 0 +8.59(+0.51%)
Sep 02, 2020 1668 1699 1654 1695 0 +22.32(+1.33%)
Sep 01, 2020 1658 1688 1641 1673 0 -3.03(-0.18%)
Aug 31, 2020 1705 1710 1665 1676 0 -33.42(-1.96%)
Aug 28, 2020 1697 1719 1670 1709 0 +18.68(+1.10%)
Aug 27, 2020 1666 1709 1664 1691 0 +31.23(+1.88%)
Aug 26, 2020 1695 1700 1647 1660 0 -40.34(-2.37%)
Aug 25, 2020 1708 1722 1672 1700 0 +0.61(+0.04%)
Aug 24, 2020 1649 1702 1628 1699 0 +55.56(+3.38%)
Aug 21, 2020 1648 1662 1624 1644 0 -4.21(-0.26%)
Aug 20, 2020 1615 1666 1608 1648 0 +17.48(+1.07%)
Aug 19, 2020 1665 1671 1625 1630 0 -32.46(-1.95%)
Aug 18, 2020 1688 1694 1642 1663 0 -34.41(-2.03%)
Aug 17, 2020 1690 1706 1663 1697 0 +6.19(+0.37%)
Aug 14, 2020 1675 1713 1665 1691 0 +7.32(+0.43%)
Aug 13, 2020 1712 1733 1679 1684 0 -42.32(-2.45%)
Aug 12, 2020 1732 1747 1696 1726 0 +8.78(+0.51%)
Aug 11, 2020 1742 1776 1709 1717 0 +12.82(+0.75%)
Aug 10, 2020 1695 1745 1679 1704 0 +32.47(+1.94%)
Aug 07, 2020 1639 1677 1626 1672 0 +23.90(+1.45%)
Aug 06, 2020 1651 1673 1629 1648 0 -9.63(-0.58%)
Aug 05, 2020 1676 1691 1638 1658 0 -4.37(-0.26%)
Aug 04, 2020 1622 1679 1616 1662 0 +47.38(+2.93%)
Aug 03, 2020 1623 1631 1585 1615 0 -20.37(-1.25%)
Jul 31, 2020 1645 1653 1603 1635 0 -16.74(-1.01%)
Jul 30, 2020 1642 1668 1618 1652 0 -26.69(-1.59%)
Jul 29, 2020 1662 1683 1623 1679 0 +26.65(+1.61%)
Jul 28, 2020 1601 1668 1593 1652 0 +45.05(+2.80%)
Jul 27, 2020 1585 1610 1555 1607 0 +16.40(+1.03%)
Jul 24, 2020 1613 1626 1584 1590 0 -24.01(-1.49%)
Jul 23, 2020 1620 1647 1590 1614 0 -18.84(-1.15%)
Jul 22, 2020 1598 1642 1586 1633 0 +27.36(+1.70%)
Jul 21, 2020 1606 1635 1592 1606 0 +12.81(+0.80%)
Jul 20, 2020 1629 1637 1583 1593 0 -44.09(-2.69%)
Jul 17, 2020 1641 1659 1618 1637 0 -1.55(-0.09%)
Jul 16, 2020 1663 1676 1628 1639 0 -44.46(-2.64%)
Jul 15, 2020 1674 1699 1645 1683 0 +54.09(+3.32%)
Jul 14, 2020 1636 1662 1610 1629 0 -10.69(-0.65%)
Jul 13, 2020 1656 1674 1612 1640 0 -0.48(-0.03%)
Jul 10, 2020 1600 1654 1594 1640 0 +36.65(+2.29%)
Jul 09, 2020 1645 1650 1578 1604 0 -53.61(-3.23%)
Jul 08, 2020 1663 1681 1631 1657 0 -5.65(-0.34%)
Jul 07, 2020 1695 1703 1657 1663 0 -61.50(-3.57%)
Jul 06, 2020 1767 1777 1703 1724 0 -3.79(-0.22%)
Jul 02, 2020 1778 1795 1717 1728 0 -7.98(-0.46%)
Jul 01, 2020 1724 1775 1713 1736 0 +25.09(+1.47%)
Jun 30, 2020 1726 1749 1687 1711 0 +3.69(+0.22%)
Jun 29, 2020 1647 1713 1617 1707 0 +76.81(+4.71%)
Jun 26, 2020 1670 1687 1621 1631 0 -52.03(-3.09%)
Jun 25, 2020 1648 1703 1640 1683 0 +10.48(+0.63%)
Jun 24, 2020 1706 1717 1618 1672 0 -67.33(-3.87%)
Jun 23, 2020 1757 1783 1720 1739 0 +3.11(+0.18%)
Jun 22, 2020 1712 1750 1681 1736 0 +15.77(+0.92%)
Jun 19, 2020 1806 1813 1710 1721 0 -64.37(-3.61%)
Jun 18, 2020 1761 1809 1741 1785 0 -4.76(-0.27%)
Jun 17, 2020 1847 1854 1782 1790 0 -53.42(-2.90%)
Jun 16, 2020 1907 1919 1815 1843 0 +37.97(+2.10%)
Jun 15, 2020 1720 1827 1707 1805 0 +4.36(+0.24%)
Jun 12, 2020 1821 1836 1731 1801 0 +78.19(+4.54%)
Jun 11, 2020 1730 1814 1693 1723 0 -163.58(-8.67%)
Jun 10, 2020 1955 1969 1827 1886 0 -90.16(-4.56%)
Jun 09, 2020 1982 2024 1931 1976 0 -101.59(-4.89%)
Jun 08, 2020 2059 2095 2006 2078 0 +99.88(+5.05%)
Jun 05, 2020 1955 2055 1928 1978 0 +137.16(+7.45%)
Jun 04, 2020 1813 1859 1750 1841 0 +34.76(+1.92%)
Jun 03, 2020 1718 1836 1713 1806 0 +125.32(+7.46%)
Jun 02, 2020 1665 1705 1649 1681 0 +43.89(+2.68%)
Jun 01, 2020 1579 1656 1567 1637 0 +58.61(+3.71%)
May 29, 2020 1583 1619 1551 1578 0 -32.12(-1.99%)
May 28, 2020 1664 1671 1587 1610 0 -38.58(-2.34%)
May 27, 2020 1658 1679 1595 1649 0 +47.57(+2.97%)
May 26, 2020 1574 1615 1557 1601 0 +102.17(+6.81%)
May 22, 2020 1517 1529 1475 1499 0 -14.90(-0.98%)
May 21, 2020 1503 1543 1488 1514 0 +5.74(+0.38%)
May 20, 2020 1537 1552 1483 1508 0 -2.14(-0.14%)
May 19, 2020 1520 1551 1475 1511 0 -14.69(-0.96%)
May 18, 2020 1486 1555 1479 1525 0 +111.94(+7.92%)
May 15, 2020 1403 1432 1367 1413 0 -4.52(-0.32%)
May 14, 2020 1362 1436 1315 1418 0 +27.14(+1.95%)
May 13, 2020 1444 1459 1364 1391 0 -71.37(-4.88%)
May 12, 2020 1551 1564 1452 1462 0 -57.63(-3.79%)
May 11, 2020 1560 1571 1502 1520 0 -63.97(-4.04%)
May 08, 2020 1569 1616 1551 1584 0 +44.68(+2.90%)
May 07, 2020 1515 1569 1500 1539 0 +41.54(+2.77%)
May 06, 2020 1558 1580 1487 1497 0 -61.38(-3.94%)
May 05, 2020 1609 1644 1552 1559 0 -14.22(-0.90%)
May 04, 2020 1554 1596 1525 1573 0 -24.32(-1.52%)
May 01, 2020 1619 1638 1565 1597 0 -82.70(-4.92%)
Apr 30, 2020 1674 1711 1622 1680 0 -36.55(-2.13%)
Apr 29, 2020 1678 1769 1661 1717 0 +102.16(+6.33%)
Apr 28, 2020 1595 1658 1565 1614 0 +87.43(+5.73%)
Apr 27, 2020 1452 1546 1440 1527 0 +88.60(+6.16%)
Apr 24, 2020 1458 1471 1396 1438 0 -11.48(-0.79%)
Apr 23, 2020 1450 1494 1420 1450 0 +8.92(+0.62%)
Apr 22, 2020 1481 1494 1424 1441 0 -9.07(-0.63%)
Apr 21, 2020 1433 1485 1415 1450 0 -26.37(-1.79%)
Apr 20, 2020 1503 1539 1456 1476 0 -68.36(-4.43%)
Apr 17, 2020 1561 1608 1517 1545 0 +59.66(+4.02%)
Apr 16, 2020 1594 1603 1463 1485 0 -100.60(-6.34%)
Apr 15, 2020 1628 1649 1553 1586 0 -114.75(-6.75%)
Apr 14, 2020 1689 1739 1660 1701 0 +46.03(+2.78%)
Apr 13, 2020 1716 1724 1610 1654 0 -65.23(-3.79%)
Apr 09, 2020 1656 1802 1646 1720 0 +123.80(+7.76%)
Apr 08, 2020 1541 1626 1507 1596 0 +81.12(+5.36%)
Apr 07, 2020 1505 1596 1479 1515 0 +94.63(+6.66%)
Apr 06, 2020 1379 1462 1356 1420 0 +123.66(+9.54%)
Apr 03, 2020 1296 1341 1260 1296 0 -7.00(-0.54%)
Apr 02, 2020 1328 1380 1262 1304 0 -47.49(-3.52%)
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.