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%)
Jul 02, 2018 2760 2775 2708 2744 0 -20.62(-0.75%)
Jun 29, 2018 2767 2787 2743 2764 0 -10.13(-0.37%)
Jun 28, 2018 2765 2782 2742 2774 0 +6.97(+0.25%)
Jun 27, 2018 2791 2804 2763 2768 0 -15.97(-0.57%)
Jun 26, 2018 2785 2804 2765 2783 0 +0.92(+0.03%)
Jun 25, 2018 2800 2810 2758 2783 0 -14.01(-0.50%)
Jun 22, 2018 2758 2803 2744 2797 0 +43.06(+1.56%)
Jun 21, 2018 2724 2761 2714 2754 0 +25.03(+0.92%)
Jun 20, 2018 2686 2734 2680 2728 0 +42.52(+1.58%)
Jun 19, 2018 2679 2706 2672 2686 0 -2.09(-0.08%)
Jun 18, 2018 2679 2701 2663 2688 0 +5.28(+0.20%)
Jun 15, 2018 2683 2706 2673 2683 0 +3.49(+0.13%)
Jun 14, 2018 2664 2690 2656 2679 0 +23.28(+0.88%)
Jun 13, 2018 2719 2724 2649 2656 0 -58.50(-2.16%)
Jun 12, 2018 2694 2730 2683 2715 0 +18.37(+0.68%)
Jun 11, 2018 2694 2709 2681 2696 0 +2.80(+0.10%)
Jun 08, 2018 2689 2703 2672 2693 0 +5.37(+0.20%)
Jun 07, 2018 2691 2707 2673 2688 0 -3.54(-0.13%)
Jun 06, 2018 2661 2695 2656 2692 0 +26.87(+1.01%)
Jun 05, 2018 2665 2694 2652 2665 0 +5.43(+0.20%)
Jun 04, 2018 2642 2664 2623 2659 0 +25.48(+0.97%)
Jun 01, 2018 2634 2653 2612 2634 0 +4.50(+0.17%)
May 31, 2018 2626 2645 2606 2629 0 -11.61(-0.44%)
May 30, 2018 2602 2653 2584 2641 0 +39.34(+1.51%)
May 29, 2018 2583 2616 2568 2602 0 +10.46(+0.40%)
May 25, 2018 2591 2591 2591 2591 0 +9.33(+0.36%)
May 24, 2018 2593 2605 2564 2582 0 -9.21(-0.36%)
May 23, 2018 2572 2602 2566 2591 0 +23.07(+0.90%)
May 22, 2018 2551 2581 2539 2568 0 +15.48(+0.61%)
May 21, 2018 2524 2565 2492 2552 0 +40.40(+1.61%)
May 18, 2018 2504 2526 2492 2512 0 +4.23(+0.17%)
May 17, 2018 2519 2535 2498 2508 0 -9.18(-0.36%)
May 16, 2018 2524 2545 2507 2517 0 -5.35(-0.21%)
May 15, 2018 2558 2565 2509 2522 0 -52.51(-2.04%)
May 14, 2018 2605 2617 2557 2575 0 -32.90(-1.26%)
May 11, 2018 2631 2642 2602 2608 0 -19.23(-0.73%)
May 10, 2018 2621 2638 2610 2627 0 +16.07(+0.62%)
May 09, 2018 2591 2623 2580 2611 0 +17.37(+0.67%)
May 08, 2018 2614 2621 2579 2593 0 -20.02(-0.77%)
May 07, 2018 2609 2623 2590 2613 0 +13.75(+0.53%)
May 04, 2018 2568 2610 2565 2600 0 +26.71(+1.04%)
May 03, 2018 2561 2588 2550 2573 0 +6.23(+0.24%)
May 02, 2018 2570 2587 2527 2567 0 -22.03(-0.85%)
May 01, 2018 2559 2601 2546 2589 0 +40.70(+1.60%)
Apr 30, 2018 2565 2575 2527 2548 0 -10.53(-0.41%)
Apr 27, 2018 2480 2578 2477 2559 0 +69.25(+2.78%)
Apr 26, 2018 2449 2508 2440 2489 0 +50.80(+2.08%)
Apr 25, 2018 2446 2464 2418 2439 0 -10.27(-0.42%)
Apr 24, 2018 2443 2461 2422 2449 0 +8.85(+0.36%)
Apr 23, 2018 2452 2466 2425 2440 0 -8.07(-0.33%)
Apr 20, 2018 2497 2512 2440 2448 0 -38.11(-1.53%)
Apr 19, 2018 2522 2527 2460 2486 0 -40.17(-1.59%)
Apr 18, 2018 2541 2552 2521 2526 0 -10.77(-0.42%)
Apr 17, 2018 2526 2560 2509 2537 0 +15.77(+0.63%)
Apr 16, 2018 2518 2536 2499 2521 0 +13.98(+0.56%)
Apr 13, 2018 2495 2512 2478 2507 0 +14.97(+0.60%)
Apr 12, 2018 2536 2541 2478 2492 0 -41.05(-1.62%)
Apr 11, 2018 2531 2563 2522 2533 0 -7.21(-0.28%)
Apr 10, 2018 2539 2554 2517 2541 0 +16.72(+0.66%)
Apr 09, 2018 2536 2551 2514 2524 0 -8.85(-0.35%)
Apr 06, 2018 2561 2586 2524 2533 0 -31.41(-1.22%)
Apr 05, 2018 2567 2575 2537 2564 0 -3.81(-0.15%)
Apr 04, 2018 2517 2580 2511 2568 0 +33.35(+1.32%)
Apr 03, 2018 2509 2550 2488 2535 0 +30.02(+1.20%)
Apr 02, 2018 2533 2549 2487 2505 0 -29.03(-1.15%)
Mar 29, 2018 2534 2534 2534 2534 0 -19.80(-0.78%)
Mar 28, 2018 2489 2564 2486 2554 0 +75.30(+3.04%)
Mar 27, 2018 2479 2511 2427 2478 0 -15.99(-0.64%)
Mar 26, 2018 2486 2501 2460 2494 0 +27.18(+1.10%)
Mar 23, 2018 2505 2522 2459 2467 0 -34.30(-1.37%)
Mar 22, 2018 2509 2548 2494 2501 0 -14.45(-0.57%)
Mar 21, 2018 2527 2540 2497 2516 0 -9.50(-0.38%)
Mar 20, 2018 2546 2565 2510 2525 0 -17.36(-0.68%)
Mar 19, 2018 2570 2572 2522 2543 0 -28.63(-1.11%)
Mar 16, 2018 2555 2583 2542 2571 0 +15.18(+0.59%)
Mar 15, 2018 2577 2586 2539 2556 0 -18.33(-0.71%)
Mar 14, 2018 2575 2592 2553 2574 0 +4.50(+0.18%)
Mar 13, 2018 2571 2595 2551 2570 0 +4.93(+0.19%)
Mar 12, 2018 2556 2579 2544 2565 0 +8.12(+0.32%)
Mar 09, 2018 2560 2570 2514 2557 0 -1.45(-0.06%)
Mar 08, 2018 2568 2579 2543 2558 0 -5.24(-0.20%)
Mar 07, 2018 2563 2567 2547 2564 0 -4.06(-0.16%)
Mar 06, 2018 2555 2577 2533 2568 0 +8.13(+0.32%)
Mar 05, 2018 2523 2582 2520 2559 0 +19.32(+0.76%)
Mar 02, 2018 2524 2546 2495 2540 0 +7.59(+0.30%)
Mar 01, 2018 2512 2568 2497 2533 0 +16.43(+0.65%)
Feb 28, 2018 2526 2558 2507 2516 0 +1.74(+0.07%)
Feb 27, 2018 2602 2618 2512 2514 0 -78.76(-3.04%)
Feb 26, 2018 2576 2598 2556 2593 0 +26.54(+1.03%)
Feb 23, 2018 2537 2570 2519 2567 0 +39.24(+1.55%)
Feb 22, 2018 2510 2555 2488 2527 0 +39.98(+1.61%)
Feb 21, 2018 2543 2559 2485 2487 0 -61.08(-2.40%)
Feb 20, 2018 2562 2593 2543 2548 0 -17.49(-0.68%)
Feb 16, 2018 2566 2566 2566 2566 0 +19.34(+0.76%)
Feb 15, 2018 2521 2559 2511 2547 0 +35.17(+1.40%)
Feb 14, 2018 2514 2535 2463 2511 0 -20.66(-0.82%)
Feb 13, 2018 2519 2545 2493 2532 0 -1.92(-0.08%)
Feb 12, 2018 2540 2554 2454 2534 0 +0.09(+0.00%)
Feb 09, 2018 2486 2556 2449 2534 0 +61.96(+2.51%)
Feb 08, 2018 2527 2560 2471 2472 0 -62.77(-2.48%)
Feb 07, 2018 2549 2581 2528 2535 0 -16.51(-0.65%)
Feb 06, 2018 2521 2570 2485 2551 0 -32.57(-1.26%)
Feb 05, 2018 2600 2625 2544 2584 0 -28.36(-1.09%)
Feb 02, 2018 2634 2653 2594 2612 0 -38.54(-1.45%)
Feb 01, 2018 2715 2733 2643 2651 0 -64.18(-2.36%)
Jan 31, 2018 2675 2724 2656 2715 0 +30.24(+1.13%)
Jan 30, 2018 2703 2715 2672 2685 0 -27.25(-1.00%)
Jan 29, 2018 2730 2738 2688 2712 0 -22.04(-0.81%)
Jan 26, 2018 2752 2763 2715 2734 0 -10.71(-0.39%)
Jan 25, 2018 2757 2772 2718 2745 0 -17.67(-0.64%)
Jan 24, 2018 2781 2791 2742 2762 0 -19.38(-0.70%)
Jan 23, 2018 2775 2806 2759 2782 0 +20.07(+0.73%)
Jan 22, 2018 2725 2771 2718 2762 0 +38.33(+1.41%)
Jan 19, 2018 2716 2733 2693 2723 0 +11.99(+0.44%)
Jan 18, 2018 2737 2747 2699 2711 0 -33.19(-1.21%)
Jan 17, 2018 2729 2757 2710 2745 0 +27.72(+1.02%)
Jan 16, 2018 2741 2767 2714 2717 0 -15.10(-0.55%)
Jan 12, 2018 2732 2732 2732 2732 0 -8.93(-0.33%)
Jan 11, 2018 2747 2760 2728 2741 0 +0.29(+0.01%)
Jan 10, 2018 2751 2760 2716 2741 0 -26.38(-0.95%)
Jan 09, 2018 2823 2831 2763 2767 0 -60.05(-2.12%)
Jan 08, 2018 2823 2842 2806 2827 0 +8.56(+0.30%)
Jan 05, 2018 2809 2826 2793 2818 0 +17.16(+0.61%)
Jan 04, 2018 2872 2876 2799 2801 0 -73.82(-2.57%)
Jan 03, 2018 2889 2900 2858 2875 0 -16.59(-0.57%)
Jan 02, 2018 2894 2911 2874 2892 0 +3.35(+0.12%)
Dec 29, 2017 2888 2888 2888 2888 0 -3.08(-0.11%)
Dec 28, 2017 2881 2896 2864 2891 0 +10.34(+0.36%)
Dec 27, 2017 2873 2893 2859 2881 0 +16.45(+0.57%)
Dec 26, 2017 2842 2878 2833 2865 0 +27.30(+0.96%)
Dec 22, 2017 2816 2848 2802 2837 0 +23.31(+0.83%)
Dec 21, 2017 2822 2831 2800 2814 0 -0.96(-0.03%)
Dec 20, 2017 2868 2883 2813 2815 0 -54.04(-1.88%)
Dec 19, 2017 2913 2922 2857 2869 0 -45.03(-1.55%)
Dec 18, 2017 2888 2932 2882 2914 0 +32.05(+1.11%)
Dec 15, 2017 2871 2903 2860 2882 0 +21.63(+0.76%)
Dec 14, 2017 2866 2888 2850 2860 0 -2.71(-0.09%)
Dec 13, 2017 2861 2892 2843 2863 0 +8.34(+0.29%)
Dec 12, 2017 2849 2870 2816 2855 0 +46.00(+1.64%)
Dec 11, 2017 2819 2836 2800 2809 0 -12.33(-0.44%)
Dec 08, 2017 2806 2829 2788 2821 0 +19.89(+0.71%)
Dec 07, 2017 2801 2821 2787 2801 0 -6.31(-0.22%)
Dec 06, 2017 2826 2840 2790 2807 0 -16.52(-0.58%)
Dec 05, 2017 2858 2865 2814 2824 0 -25.29(-0.89%)
Dec 04, 2017 2836 2866 2826 2849 0 +20.55(+0.73%)
Dec 01, 2017 2832 2845 2808 2829 0 +3.89(+0.14%)
Nov 30, 2017 2813 2843 2798 2825 0 +18.56(+0.66%)
Nov 29, 2017 2778 2824 2767 2806 0 +25.67(+0.92%)
Nov 28, 2017 2778 2792 2752 2781 0 +0.38(+0.01%)
Nov 27, 2017 2802 2809 2765 2780 0 -21.38(-0.76%)
Nov 24, 2017 2813 2824 2791 2802 0 -2.44(-0.09%)
Nov 22, 2017 2803 2830 2792 2804 0 -4.57(-0.16%)
Nov 21, 2017 2801 2817 2783 2809 0 +10.56(+0.38%)
Nov 20, 2017 2824 2832 2788 2798 0 -29.02(-1.03%)
Nov 17, 2017 2818 2856 2809 2827 0 +8.19(+0.29%)
Nov 16, 2017 2800 2831 2786 2819 0 +14.58(+0.52%)
Nov 15, 2017 2796 2826 2775 2804 0 -8.36(-0.30%)
Nov 14, 2017 2806 2833 2789 2813 0 +7.19(+0.26%)
Nov 13, 2017 2832 2857 2788 2805 0 -17.88(-0.63%)
Nov 10, 2017 2796 2840 2785 2823 0 +30.33(+1.09%)
Nov 09, 2017 2731 2831 2727 2793 0 +50.92(+1.86%)
Nov 08, 2017 2747 2782 2718 2742 0 -5.40(-0.20%)
Nov 07, 2017 2701 2775 2693 2748 0 +50.57(+1.88%)
Nov 06, 2017 2690 2718 2678 2697 0 +7.63(+0.28%)
Nov 03, 2017 2703 2727 2670 2689 0 -52.38(-1.91%)
Nov 02, 2017 2705 2759 2694 2742 0 +41.77(+1.55%)
Nov 01, 2017 2686 2716 2671 2700 0 +20.58(+0.77%)
Oct 31, 2017 2694 2711 2643 2679 0 -12.16(-0.45%)
Oct 30, 2017 2693 2714 2673 2691 0 -4.50(-0.17%)
Oct 27, 2017 2716 2737 2646 2696 0 -38.91(-1.42%)
Oct 26, 2017 2756 2767 2704 2735 0 -10.51(-0.38%)
Oct 25, 2017 2757 2771 2710 2745 0 -14.19(-0.51%)
Oct 24, 2017 2784 2794 2750 2760 0 -27.62(-0.99%)
Oct 23, 2017 2786 2803 2767 2787 0 +7.93(+0.29%)
Oct 20, 2017 2806 2810 2762 2779 0 -25.86(-0.92%)
Oct 19, 2017 2815 2833 2787 2805 0 -11.99(-0.43%)
Oct 18, 2017 2843 2860 2807 2817 0 -28.77(-1.01%)
Oct 17, 2017 2830 2860 2821 2846 0 +11.92(+0.42%)
Oct 16, 2017 2851 2864 2825 2834 0 -18.07(-0.63%)
Oct 13, 2017 2849 2878 2826 2852 0 +16.50(+0.58%)
Oct 12, 2017 2835 2853 2811 2836 0 -4.09(-0.14%)
Oct 11, 2017 2823 2851 2816 2840 0 +19.63(+0.70%)
Oct 10, 2017 2808 2839 2795 2820 0 +25.73(+0.92%)
Oct 09, 2017 2789 2807 2783 2794 0 +5.04(+0.18%)
Oct 06, 2017 2792 2803 2764 2789 0 -16.74(-0.60%)
Oct 05, 2017 2798 2833 2789 2806 0 +15.90(+0.57%)
Oct 04, 2017 2772 2797 2760 2790 0 +16.06(+0.58%)
Oct 03, 2017 2771 2787 2749 2774 0 +1.45(+0.05%)
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.