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 (%)
Aug 31, 2009 1324 1340 1299 1323 0 -20.66(-1.54%)
Aug 28, 2009 1340 1358 1316 1344 0 +10.19(+0.76%)
Aug 27, 2009 1321 1341 1287 1334 0 +11.18(+0.85%)
Aug 26, 2009 1305 1328 1287 1323 0 +14.86(+1.14%)
Aug 25, 2009 1290 1322 1280 1308 0 +23.67(+1.84%)
Aug 24, 2009 1299 1320 1275 1284 0 -8.89(-0.69%)
Aug 21, 2009 1276 1318 1263 1293 0 +35.30(+2.81%)
Aug 20, 2009 1208 1262 1202 1258 0 +52.55(+4.36%)
Aug 19, 2009 1191 1214 1180 1205 0 -11.68(-0.96%)
Aug 18, 2009 1205 1236 1194 1217 0 +2.54(+0.21%)
Aug 17, 2009 1233 1241 1186 1214 0 -57.89(-4.55%)
Aug 14, 2009 1275 1284 1238 1272 0 -10.36(-0.81%)
Aug 13, 2009 1290 1306 1257 1282 0 +6.10(+0.48%)
Aug 12, 2009 1260 1306 1254 1276 0 +14.83(+1.18%)
Aug 11, 2009 1288 1297 1243 1262 0 -43.11(-3.30%)
Aug 10, 2009 1324 1341 1286 1305 0 -26.72(-2.01%)
Aug 07, 2009 1280 1356 1263 1331 0 +68.51(+5.43%)
Aug 06, 2009 1274 1326 1249 1263 0 -2.86(-0.23%)
Aug 05, 2009 1212 1275 1199 1266 0 +48.12(+3.95%)
Aug 04, 2009 1146 1235 1133 1218 0 +61.19(+5.29%)
Aug 03, 2009 1151 1165 1132 1156 0 +19.96(+1.76%)
Jul 31, 2009 1124 1149 1108 1136 0 +1.76(+0.16%)
Jul 30, 2009 1108 1157 1102 1135 0 +39.74(+3.63%)
Jul 29, 2009 1093 1109 1078 1095 0 -12.04(-1.09%)
Jul 28, 2009 1102 1117 1087 1107 0 +0.10(+0.01%)
Jul 27, 2009 1097 1117 1082 1107 0 +21.37(+1.97%)
Jul 25, 2009 1076 1092 1055 1085 0 -8.27(-0.76%)
Jul 24, 2009 1080 1101 1057 1094 0 +4.24(+0.39%)
Jul 23, 2009 1052 1106 1044 1090 0 +38.28(+3.64%)
Jul 22, 2009 1032 1065 1021 1051 0 +10.46(+1.01%)
Jul 21, 2009 1052 1060 1017 1041 0 +3.34(+0.32%)
Jun 26, 2009 1022 1050 1005 1037 0 +11.67(+1.14%)
Jun 25, 2009 998.91 1028 994.12 1026 0 +17.61(+1.75%)
Jun 24, 2009 999.87 1024 991.06 1008 0 +16.77(+1.69%)
Jun 23, 2009 992.00 1013 973.47 991.39 0 +4.47(+0.45%)
Jun 22, 2009 1035 1042 982.45 986.92 0 -64.17(-6.10%)
Jun 19, 2009 1046 1061 1028 1051 0 +17.46(+1.69%)
Jun 18, 2009 1026 1045 1008 1034 0 +10.15(+0.99%)
Jun 17, 2009 1040 1055 1008 1023 0 -16.67(-1.60%)
Jun 16, 2009 1066 1080 1024 1040 0 -19.05(-1.80%)
Jun 15, 2009 1094 1102 1045 1059 0 -51.27(-4.62%)
Jun 12, 2009 1080 1116 1071 1110 0 +33.95(+3.15%)
Jun 11, 2009 1101 1117 1072 1077 0 -25.32(-2.30%)
Jun 10, 2009 1140 1149 1074 1102 0 -25.69(-2.28%)
Jun 09, 2009 1142 1149 1114 1128 0 -10.51(-0.92%)
Jun 08, 2009 1137 1154 1116 1138 0 -0.81(-0.07%)
Jun 05, 2009 1167 1181 1127 1139 0 -15.31(-1.33%)
Jun 04, 2009 1127 1172 1107 1154 0 +35.16(+3.14%)
Jun 03, 2009 1111 1132 1094 1119 0 -0.76(-0.07%)
Jun 02, 2009 1132 1152 1105 1120 0 -19.33(-1.70%)
Jun 01, 2009 1106 1173 1090 1139 0 +52.25(+4.81%)
May 29, 2009 1069 1091 1040 1087 0 +22.67(+2.13%)
May 28, 2009 1052 1074 1018 1064 0 +25.38(+2.44%)
May 27, 2009 1080 1085 1030 1039 0 -43.08(-3.98%)
May 26, 2009 1015 1094 999.31 1082 0 +65.20(+6.41%)
May 25, 2009 1044 1059 1012 1017 0 +0.00(+0.00%)
May 22, 2009 1044 1059 1012 1017 0 -25.15(-2.41%)
May 21, 2009 1024 1058 1005 1042 0 +0.74(+0.07%)
May 20, 2009 1065 1100 1032 1041 0 -5.50(-0.53%)
May 19, 2009 1054 1083 1026 1047 0 -22.23(-2.08%)
May 18, 2009 996.53 1077 988.06 1069 0 +88.54(+9.03%)
May 15, 2009 1016 1030 962.92 980.27 0 -45.40(-4.43%)
May 14, 2009 986.83 1042 958.82 1026 0 +36.81(+3.72%)
May 13, 2009 1043 1049 976.69 988.86 0 -81.62(-7.62%)
May 12, 2009 1103 1119 1030 1070 0 -19.66(-1.80%)
May 11, 2009 1104 1132 1078 1090 0 -48.99(-4.30%)
May 08, 2009 1085 1148 1059 1139 0 +94.93(+9.09%)
May 07, 2009 1139 1153 1033 1044 0 -94.34(-8.29%)
May 06, 2009 1101 1152 1071 1139 0 +57.14(+5.28%)
May 05, 2009 1115 1127 1064 1081 0 -44.89(-3.99%)
May 04, 2009 1059 1130 1051 1126 0 +92.29(+8.93%)
May 01, 2009 1079 1095 1020 1034 0 -58.49(-5.35%)
Apr 30, 2009 1096 1135 1068 1092 0 +11.96(+1.11%)
Apr 29, 2009 1046 1100 963.08 1081 0 +46.88(+4.54%)
Apr 28, 2009 998.08 1069 990.27 1034 0 +15.47(+1.52%)
Apr 27, 2009 1064 1081 985.99 1018 0 -78.65(-7.17%)
Apr 24, 2009 1042 1127 1017 1097 0 +58.84(+5.67%)
Apr 23, 2009 1013 1049 980.34 1038 0 +36.16(+3.61%)
Apr 22, 2009 1006 1063 978.57 1002 0 -37.79(-3.63%)
Apr 21, 2009 920.83 1047 899.05 1040 0 +101.89(+10.87%)
Apr 20, 2009 1031 1039 931.38 937.73 0 -123.82(-11.66%)
Apr 17, 2009 1025 1103 999.82 1062 0 +31.71(+3.08%)
Apr 16, 2009 976.27 1074 936.92 1030 0 +51.13(+5.22%)
Apr 15, 2009 891.37 983.51 876.50 978.71 0 +92.15(+10.39%)
Apr 14, 2009 952.47 974.41 877.84 886.56 0 -87.13(-8.95%)
Apr 13, 2009 947.37 996.41 918.09 973.69 0 +3.10(+0.32%)
Apr 10, 2009 879.37 980.64 865.43 970.60 0 +0.00(+0.00%)
Apr 09, 2009 879.37 980.64 865.43 970.60 0 +117.72(+13.80%)
Apr 08, 2009 844.25 871.72 821.15 852.88 0 +20.39(+2.45%)
Apr 07, 2009 885.35 899.10 828.49 832.49 0 -77.39(-8.51%)
Apr 06, 2009 895.46 934.77 863.48 909.88 0 -5.50(-0.60%)
Apr 03, 2009 827.61 920.92 808.90 915.38 0 +90.51(+10.97%)
Apr 02, 2009 793.65 840.74 771.71 824.87 0 +58.77(+7.67%)
Apr 01, 2009 759.20 786.10 739.20 766.10 0 -11.46(-1.47%)
Mar 31, 2009 729.40 791.86 719.23 777.56 0 +61.35(+8.57%)
Mar 30, 2009 742.44 754.21 707.03 716.22 0 -53.47(-6.95%)
Mar 27, 2009 790.70 805.49 758.00 769.69 0 -45.55(-5.59%)
Mar 26, 2009 793.43 823.13 753.32 815.24 0 +32.29(+4.12%)
Mar 25, 2009 797.02 817.90 724.16 782.95 0 +3.65(+0.47%)
Mar 24, 2009 819.42 853.30 767.06 779.30 0 -61.78(-7.35%)
Mar 23, 2009 769.66 849.38 766.79 841.08 0 +122.33(+17.02%)
Mar 20, 2009 782.46 795.18 710.10 718.75 0 -86.42(-10.73%)
Mar 19, 2009 844.29 858.50 783.01 805.17 0 -28.49(-3.42%)
Mar 18, 2009 776.83 844.00 749.26 833.66 0 +41.73(+5.27%)
Mar 17, 2009 740.35 794.72 714.32 791.93 0 +54.39(+7.37%)
Mar 16, 2009 818.98 833.64 731.55 737.54 0 -67.35(-8.37%)
Mar 13, 2009 828.31 839.92 775.97 804.89 0 -20.13(-2.44%)
Mar 12, 2009 752.60 832.34 737.38 825.02 0 +67.35(+8.89%)
Mar 11, 2009 783.37 797.12 736.01 757.67 0 -15.86(-2.05%)
Mar 10, 2009 684.16 779.51 668.60 773.53 0 +110.35(+16.64%)
Mar 09, 2009 633.44 673.34 617.12 663.19 0 +18.14(+2.81%)
Mar 06, 2009 673.50 680.77 597.63 645.04 0 -19.10(-2.88%)
Mar 05, 2009 697.51 716.16 652.68 664.15 0 -55.98(-7.77%)
Mar 04, 2009 733.16 754.88 690.98 720.13 0 +8.67(+1.22%)
Mar 03, 2009 724.09 750.88 672.84 711.46 0 +3.53(+0.50%)
Mar 02, 2009 750.66 767.15 699.54 707.93 0 -65.32(-8.45%)
Feb 27, 2009 768.71 807.53 755.73 773.25 0 -17.43(-2.20%)
Feb 26, 2009 839.45 866.57 782.99 790.68 0 -37.56(-4.54%)
Feb 25, 2009 835.83 872.07 786.31 828.25 0 -19.17(-2.26%)
Feb 24, 2009 791.69 858.06 766.54 847.41 0 +62.99(+8.03%)
Feb 23, 2009 872.21 880.35 779.26 784.42 0 -76.83(-8.92%)
Feb 20, 2009 782.88 873.03 766.58 861.25 0 +47.70(+5.86%)
Feb 19, 2009 861.97 882.18 803.56 813.55 0 -34.52(-4.07%)
Feb 18, 2009 853.60 868.52 805.67 848.07 0 +10.15(+1.21%)
Feb 17, 2009 875.90 891.34 826.52 837.92 0 -71.64(-7.88%)
Feb 16, 2009 967.19 979.92 902.94 909.57 0 +0.00(+0.00%)
Feb 13, 2009 967.19 979.92 902.94 909.57 0 -69.60(-7.11%)
Feb 12, 2009 970.76 994.44 904.97 979.16 0 -16.50(-1.66%)
Feb 11, 2009 986.93 1013 940.24 995.67 0 +18.55(+1.90%)
Feb 10, 2009 1062 1082 966.67 977.11 0 -105.40(-9.74%)
Feb 09, 2009 1060 1091 1035 1083 0 +15.35(+1.44%)
Feb 06, 2009 998.55 1078 986.88 1067 0 +73.86(+7.44%)
Feb 05, 2009 987.96 1039 945.41 993.30 0 -18.66(-1.84%)
Feb 04, 2009 1032 1066 1004 1012 0 -17.16(-1.67%)
Feb 03, 2009 1051 1060 1006 1029 0 -19.63(-1.87%)
Feb 02, 2009 1015 1057 987.40 1049 0 +17.03(+1.65%)
Jan 30, 2009 1095 1115 1006 1032 0 -45.07(-4.19%)
Jan 29, 2009 1144 1166 1068 1077 0 -99.66(-8.47%)
Jan 28, 2009 1110 1186 1093 1176 0 +102.24(+9.52%)
Jan 27, 2009 1074 1104 1046 1074 0 +11.59(+1.09%)
Jan 26, 2009 1081 1110 1036 1063 0 -10.08(-0.94%)
Jan 23, 2009 1007 1086 988.80 1073 0 +29.91(+2.87%)
Jan 22, 2009 1068 1103 1017 1043 0 -62.77(-5.68%)
Jan 21, 2009 1023 1112 979.97 1106 0 +111.44(+11.21%)
Jan 20, 2009 1103 1110 986.36 994.12 0 -127.06(-11.33%)
Jan 19, 2009 1107 1137 1047 1121 0 +0.00(+0.00%)
Jan 16, 2009 1107 1137 1047 1121 0 +39.12(+3.62%)
Jan 15, 2009 1051 1121 988.29 1082 0 +23.98(+2.27%)
Jan 14, 2009 1086 1103 1040 1058 0 -65.65(-5.84%)
Jan 13, 2009 1084 1144 1066 1124 0 +38.83(+3.58%)
Jan 12, 2009 1165 1173 1065 1085 0 -83.81(-7.17%)
Jan 09, 2009 1242 1257 1160 1169 0 -75.94(-6.10%)
Jan 08, 2009 1232 1266 1202 1245 0 -9.74(-0.78%)
Jan 07, 2009 1279 1311 1236 1254 0 -50.30(-3.86%)
Jan 06, 2009 1238 1325 1197 1305 0 +86.99(+7.14%)
Jan 05, 2009 1229 1265 1193 1218 0 -18.22(-1.47%)
Jan 02, 2009 1275 1292 1219 1236 0 -35.74(-2.81%)
Jan 01, 2009 1225 1288 1204 1272 0 +0.00(+0.00%)
Dec 31, 2008 1225 1288 1204 1272 0 +51.25(+4.20%)
Dec 30, 2008 1187 1230 1166 1220 0 +42.62(+3.62%)
Dec 29, 2008 1248 1253 1152 1178 0 -78.50(-6.25%)
Dec 26, 2008 1256 1276 1208 1256 0 +7.36(+0.59%)
Dec 25, 2008 1257 1271 1221 1249 0 +0.00(+0.00%)
Dec 24, 2008 1257 1271 1221 1249 0 -6.47(-0.52%)
Dec 23, 2008 1254 1296 1221 1255 0 +2.18(+0.17%)
Dec 22, 2008 1289 1308 1190 1253 0 -33.37(-2.59%)
Dec 19, 2008 1237 1305 1199 1287 0 +75.60(+6.24%)
Dec 18, 2008 1326 1359 1190 1211 0 -111.22(-8.41%)
Dec 17, 2008 1269 1386 1228 1322 0 +21.41(+1.65%)
Dec 16, 2008 1162 1309 1134 1301 0 +163.91(+14.42%)
Dec 15, 2008 1185 1207 1090 1137 0 -45.13(-3.82%)
Dec 12, 2008 1048 1193 1025 1182 0 +111.09(+10.37%)
Dec 11, 2008 1229 1250 1047 1071 0 -187.29(-14.89%)
Dec 10, 2008 1179 1277 1161 1258 0 +94.33(+8.10%)
Dec 09, 2008 1255 1283 1140 1164 0 -114.68(-8.97%)
Dec 08, 2008 1181 1287 1157 1279 0 +128.29(+11.15%)
Dec 05, 2008 1020 1163 996.45 1150 0 +113.72(+10.97%)
Dec 04, 2008 1030 1134 996.72 1037 0 -20.89(-1.98%)
Dec 03, 2008 968.97 1070 931.04 1057 0 +58.97(+5.91%)
Dec 02, 2008 903.67 1016 883.43 998.48 0 +123.37(+14.10%)
Dec 01, 2008 1066 1076 849.36 875.11 0 -216.13(-19.81%)
Nov 28, 2008 1121 1141 1061 1091 0 -30.27(-2.70%)
Nov 27, 2008 1049 1137 1005 1122 0 +0.00(+0.00%)
Nov 26, 2008 1049 1137 1005 1122 0 +57.13(+5.37%)
Nov 25, 2008 1079 1114 960.32 1064 0 +11.45(+1.09%)
Nov 24, 2008 889.70 1066 861.43 1053 0 +187.45(+21.66%)
Nov 21, 2008 865.66 918.10 741.80 865.48 0 +31.22(+3.74%)
Nov 20, 2008 884.94 970.34 806.32 834.26 0 -80.62(-8.81%)
Nov 19, 2008 1055 1071 896.61 914.88 0 -159.04(-14.81%)
Nov 18, 2008 1089 1117 1000 1074 0 -10.40(-0.96%)
Nov 17, 2008 1117 1154 1061 1084 0 -45.11(-3.99%)
Nov 14, 2008 1237 1258 1110 1129 0 -140.48(-11.06%)
Nov 13, 2008 1150 1294 1078 1270 0 +127.96(+11.21%)
Nov 12, 2008 1210 1236 1126 1142 0 -107.29(-8.59%)
Nov 11, 2008 1240 1313 1189 1249 0 -15.58(-1.23%)
Nov 10, 2008 1414 1431 1243 1265 0 -140.97(-10.03%)
Nov 07, 2008 1330 1422 1281 1406 0 +83.00(+6.27%)
Nov 06, 2008 1357 1394 1300 1323 0 -51.28(-3.73%)
Nov 05, 2008 1512 1525 1346 1374 0 -167.84(-10.89%)
Nov 04, 2008 1469 1561 1429 1542 0 +104.75(+7.29%)
Nov 03, 2008 1483 1511 1399 1437 0 -51.85(-3.48%)
Oct 31, 2008 1368 1502 1348 1489 0 +113.63(+8.26%)
Oct 30, 2008 1350 1392 1304 1375 0 +61.43(+4.68%)
Oct 29, 2008 1365 1406 1264 1314 0 -64.96(-4.71%)
Oct 28, 2008 1185 1394 1118 1379 0 +235.90(+20.64%)
Oct 27, 2008 1187 1274 1133 1143 0 -63.95(-5.30%)
Oct 24, 2008 1174 1300 1139 1207 0 -77.03(-6.00%)
Oct 23, 2008 1331 1369 1155 1284 0 -35.03(-2.66%)
Oct 22, 2008 1408 1439 1274 1319 0 -121.26(-8.42%)
Oct 21, 2008 1483 1536 1430 1440 0 -63.75(-4.24%)
Oct 20, 2008 1544 1562 1435 1504 0 -20.36(-1.34%)
Oct 17, 2008 1477 1600 1437 1524 0 -3.29(-0.22%)
Oct 16, 2008 1485 1566 1385 1528 0 +71.45(+4.91%)
Oct 15, 2008 1611 1659 1412 1456 0 -213.15(-12.77%)
Oct 14, 2008 1861 1894 1547 1669 0 -138.84(-7.68%)
Oct 13, 2008 1818 1854 1664 1808 0 +55.00(+3.14%)
Oct 10, 2008 1483 1823 1410 1753 0 +220.81(+14.41%)
Oct 09, 2008 1731 1774 1527 1532 0 -167.04(-9.83%)
Oct 08, 2008 1645 1806 1590 1699 0 +12.31(+0.73%)
Oct 07, 2008 1884 1927 1670 1687 0 -173.00(-9.30%)
Oct 06, 2008 1887 1944 1763 1860 0 -75.53(-3.90%)
Oct 03, 2008 2099 2148 1916 1936 0 -117.44(-5.72%)
Oct 02, 2008 2200 2213 2028 2053 0 -170.13(-7.65%)
Oct 01, 2008 2248 2271 2172 2223 0 -55.73(-2.45%)
Sep 30, 2008 2211 2355 2165 2279 0 +125.86(+5.85%)
Sep 29, 2008 2290 2322 2103 2153 0 -188.79(-8.06%)
Sep 26, 2008 2225 2354 2202 2342 0 +64.17(+2.82%)
Sep 25, 2008 2259 2308 2212 2278 0 +40.23(+1.80%)
Sep 24, 2008 2291 2311 2197 2238 0 -34.32(-1.51%)
Sep 23, 2008 2293 2369 2235 2272 0 +5.04(+0.22%)
Sep 22, 2008 2468 2496 2245 2267 0 -240.70(-9.60%)
Sep 19, 2008 2507 2760 2301 2507 0 +109.87(+4.58%)
Sep 18, 2008 2220 2510 2090 2398 0 +200.09(+9.11%)
Sep 17, 2008 2286 2336 2167 2198 0 -143.90(-6.15%)
Sep 16, 2008 2199 2357 2160 2341 0 +145.95(+6.65%)
Sep 15, 2008 2355 2409 2193 2195 0 -248.88(-10.18%)
Sep 12, 2008 2378 2452 2358 2444 0 +35.72(+1.48%)
Sep 11, 2008 2344 2419 2323 2409 0 +20.74(+0.87%)
Sep 10, 2008 2385 2416 2333 2388 0 +12.19(+0.51%)
Sep 09, 2008 2457 2481 2353 2376 0 -102.75(-4.15%)
Sep 08, 2008 2452 2502 2400 2478 0 +115.27(+4.88%)
Sep 05, 2008 2335 2374 2302 2363 0 +3.09(+0.13%)
Sep 04, 2008 2405 2428 2350 2360 0 -67.50(-2.78%)
Sep 03, 2008 2383 2433 2354 2428 0 +49.23(+2.07%)
Sep 02, 2008 2392 2434 2329 2378 0 +23.39(+0.99%)
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.