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 (%)
Oct 29, 2010 1878 1898 1870 1878 0 -4.45(-0.24%)
Oct 28, 2010 1902 1915 1862 1882 0 -8.71(-0.46%)
Oct 27, 2010 1895 1912 1875 1891 0 -37.32(-1.94%)
Oct 25, 2010 1935 1944 1918 1928 0 +14.94(+0.78%)
Oct 23, 2010 1916 1929 1897 1913 0 -5.82(-0.30%)
Oct 22, 2010 1922 1934 1905 1919 0 +2.14(+0.11%)
Oct 21, 2010 1922 1943 1900 1917 0 +1.39(+0.07%)
Oct 20, 2010 1876 1934 1875 1916 0 +45.11(+2.41%)
Oct 19, 2010 1877 1903 1858 1871 0 -30.58(-1.61%)
Oct 18, 2010 1877 1903 1870 1901 0 +25.09(+1.34%)
Oct 15, 2010 1891 1898 1864 1876 0 +2.21(+0.12%)
Oct 14, 2010 1878 1895 1859 1874 0 -8.46(-0.45%)
Oct 13, 2010 1875 1901 1864 1882 0 +18.34(+0.98%)
Oct 12, 2010 1843 1872 1834 1864 0 +51.89(+2.86%)
Oct 11, 2010 1813 1825 1803 1812 0 -0.53(-0.03%)
Oct 08, 2010 1813 1824 1795 1813 0 +3.38(+0.19%)
Oct 07, 2010 1816 1827 1799 1809 0 +1.86(+0.10%)
Oct 06, 2010 1808 1819 1791 1807 0 -10.19(-0.56%)
Oct 05, 2010 1807 1826 1786 1818 0 +29.93(+1.67%)
Oct 04, 2010 1763 1791 1757 1788 0 +22.18(+1.26%)
Oct 01, 2010 1765 1775 1740 1765 0 +10.80(+0.62%)
Sep 30, 2010 1754 1783 1737 1755 0 -26.75(-1.50%)
Sep 29, 2010 1759 1798 1770 1781 0 -16.18(-0.90%)
Sep 28, 2010 1765 1806 1763 1798 0 +2.71(+0.15%)
Sep 27, 2010 1781 1819 1783 1795 0 -19.75(-1.09%)
Sep 24, 2010 1755 1820 1781 1815 0 +52.06(+2.95%)
Sep 23, 2010 1751 1808 1758 1763 0 -51.32(-2.83%)
Sep 22, 2010 1798 1846 1806 1814 0 -22.43(-1.22%)
Sep 21, 2010 1826 1869 1828 1836 0 -18.93(-1.02%)
Sep 20, 2010 1788 1863 1810 1855 0 +45.10(+2.49%)
Sep 17, 2010 1780 1818 1786 1810 0 -3.39(-0.19%)
Sep 15, 2010 1757 1821 1780 1814 0 +17.27(+0.96%)
Sep 14, 2010 1765 1814 1784 1796 0 -6.01(-0.33%)
Sep 13, 2010 1764 1812 1782 1802 0 +22.87(+1.29%)
Sep 10, 2010 1744 1790 1761 1779 0 +9.41(+0.53%)
Sep 09, 2010 1780 1816 1762 1770 0 -15.63(-0.88%)
Sep 08, 2010 1756 1803 1775 1786 0 +4.86(+0.27%)
Sep 07, 2010 1770 1810 1778 1781 0 -35.54(-1.96%)
Sep 06, 2010 1783 1827 1798 1816 0 +0.00(+0.00%)
Sep 03, 2010 1783 1827 1798 1816 0 +21.55(+1.20%)
Sep 02, 2010 1736 1798 1756 1795 0 +30.62(+1.74%)
Sep 01, 2010 1703 1768 1721 1764 0 +59.74(+3.51%)
Aug 31, 2010 1672 1715 1673 1704 0 +12.36(+0.73%)
Aug 30, 2010 1668 1720 1688 1692 0 -6.35(-0.37%)
Aug 27, 2010 1666 1710 1653 1698 0 +14.36(+0.85%)
Aug 26, 2010 1666 1710 1670 1684 0 -5.68(-0.34%)
Aug 25, 2010 1614 1697 1643 1690 0 +30.14(+1.82%)
Aug 24, 2010 1613 1678 1631 1660 0 +7.56(+0.46%)
Aug 23, 2010 1635 1680 1648 1652 0 -8.94(-0.54%)
Aug 20, 2010 1627 1672 1646 1661 0 -22.85(-1.36%)
Aug 19, 2010 1693 1728 1674 1684 0 -47.55(-2.75%)
Aug 18, 2010 1702 1746 1714 1731 0 +0.75(+0.04%)
Aug 17, 2010 1677 1746 1694 1731 0 +41.52(+2.46%)
Aug 16, 2010 1644 1705 1665 1689 0 +4.58(+0.27%)
Aug 13, 2010 1653 1709 1676 1684 0 -6.76(-0.40%)
Aug 12, 2010 1655 1715 1678 1691 0 -20.11(-1.18%)
Aug 11, 2010 1690 1743 1699 1711 0 -45.18(-2.57%)
Aug 10, 2010 1731 1779 1736 1757 0 -25.94(-1.46%)
Aug 09, 2010 1743 1789 1757 1782 0 +19.36(+1.10%)
Aug 06, 2010 1731 1772 1731 1763 0 -5.72(-0.32%)
Aug 05, 2010 1743 1796 1758 1769 0 -20.10(-1.12%)
Aug 04, 2010 1748 1797 1763 1789 0 +15.56(+0.88%)
Aug 03, 2010 1750 1796 1759 1773 0 -18.69(-1.04%)
Aug 02, 2010 1726 1799 1743 1792 0 +66.74(+3.87%)
Jul 30, 2010 1725 1737 1684 1725 0 +10.61(+0.62%)
Jul 29, 2010 1707 1750 1697 1715 0 -10.89(-0.63%)
Jul 28, 2010 1693 1750 1706 1726 0 -0.36(-0.02%)
Jul 27, 2010 1696 1751 1701 1726 0 -1.53(-0.09%)
Jul 26, 2010 1653 1734 1671 1727 0 +43.21(+2.57%)
Jul 23, 2010 1622 1687 1631 1684 0 +22.52(+1.36%)
Jul 22, 2010 1586 1673 1611 1662 0 +68.34(+4.29%)
Jul 21, 2010 1617 1650 1586 1593 0 -37.26(-2.28%)
Jul 20, 2010 1573 1635 1566 1631 0 +28.33(+1.77%)
Jul 19, 2010 1557 1611 1560 1602 0 +20.35(+1.29%)
Jul 16, 2010 1551 1627 1571 1582 0 -48.26(-2.96%)
Jul 15, 2010 1640 1647 1599 1630 0 -8.80(-0.54%)
Jul 14, 2010 1636 1657 1615 1639 0 -9.28(-0.56%)
Jul 13, 2010 1635 1657 1620 1648 0 +40.84(+2.54%)
Jul 12, 2010 1571 1617 1580 1608 0 +1.31(+0.08%)
Jul 09, 2010 1575 1609 1572 1606 0 +23.40(+1.48%)
Jul 08, 2010 1557 1601 1553 1583 0 +14.15(+0.90%)
Jul 07, 2010 1468 1570 1492 1569 0 +77.28(+5.18%)
Jul 06, 2010 1461 1574 1477 1491 0 -40.00(-2.61%)
Jul 02, 2010 1501 1582 1522 1531 0 -32.80(-2.10%)
Jul 01, 2010 1543 1585 1523 1564 0 -5.11(-0.33%)
Jun 30, 2010 1579 1620 1563 1569 0 -16.20(-1.02%)
Jun 29, 2010 1586 1637 1573 1585 0 -94.68(-5.64%)
Jun 25, 2010 1674 1690 1631 1680 0 +47.95(+2.94%)
Jun 24, 2010 1649 1675 1626 1632 0 -39.41(-2.36%)
Jun 23, 2010 1662 1694 1639 1672 0 +4.86(+0.29%)
Jun 22, 2010 1714 1740 1663 1667 0 -58.30(-3.38%)
Jun 21, 2010 1754 1773 1717 1725 0 -8.41(-0.49%)
Jun 18, 2010 1730 1752 1716 1733 0 -0.30(-0.02%)
Jun 17, 2010 1732 1750 1712 1734 0 -1.39(-0.08%)
Jun 16, 2010 1735 1756 1720 1735 0 -18.40(-1.05%)
Jun 15, 2010 1722 1758 1704 1754 0 +43.51(+2.54%)
Jun 14, 2010 1700 1730 1686 1710 0 +23.14(+1.37%)
Jun 11, 2010 1643 1691 1637 1687 0 +21.53(+1.29%)
Jun 10, 2010 1632 1671 1612 1665 0 +69.64(+4.36%)
Jun 09, 2010 1603 1644 1584 1596 0 +7.86(+0.50%)
Jun 08, 2010 1571 1598 1530 1588 0 +22.15(+1.41%)
Jun 07, 2010 1581 1617 1560 1566 0 -10.19(-0.65%)
Jun 04, 2010 1571 1658 1569 1576 0 -101.42(-6.05%)
Jun 03, 2010 1681 1697 1657 1677 0 -7.30(-0.43%)
Jun 02, 2010 1662 1688 1629 1685 0 +35.84(+2.17%)
Jun 01, 2010 1653 1693 1639 1649 0 -29.26(-1.74%)
May 28, 2010 1678 1716 1666 1678 0 -23.15(-1.36%)
May 27, 2010 1647 1706 1628 1701 0 +94.16(+5.86%)
May 26, 2010 1630 1665 1596 1607 0 -7.81(-0.48%)
May 25, 2010 1564 1620 1537 1615 0 +8.80(+0.55%)
May 24, 2010 1648 1661 1602 1606 0 -41.71(-2.53%)
May 21, 2010 1568 1655 1551 1648 0 +54.00(+3.39%)
May 20, 2010 1600 1648 1587 1594 0 -78.33(-4.68%)
May 19, 2010 1685 1721 1629 1672 0 -23.73(-1.40%)
May 18, 2010 1771 1782 1686 1696 0 -51.36(-2.94%)
May 17, 2010 1755 1788 1693 1747 0 +1.69(+0.10%)
May 14, 2010 1745 1794 1726 1745 0 -59.76(-3.31%)
May 13, 2010 1830 1843 1796 1805 0 -31.91(-1.74%)
May 12, 2010 1814 1850 1797 1837 0 +32.74(+1.81%)
May 11, 2010 1811 1826 1791 1804 0 +7.31(+0.41%)
May 10, 2010 1769 1800 1762 1797 0 +111.11(+6.59%)
May 07, 2010 1706 1757 1651 1686 0 -14.48(-0.85%)
May 06, 2010 1722 1783 1589 1700 0 -59.07(-3.36%)
May 05, 2010 1765 1814 1749 1760 0 -41.78(-2.32%)
May 04, 2010 1824 1838 1779 1801 0 -50.03(-2.70%)
May 03, 2010 1804 1865 1795 1851 0 +62.02(+3.47%)
Apr 30, 2010 1846 1873 1781 1789 0 -64.95(-3.50%)
Apr 29, 2010 1791 1861 1785 1854 0 +81.68(+4.61%)
Apr 28, 2010 1784 1795 1758 1773 0 +3.97(+0.22%)
Apr 27, 2010 1815 1838 1763 1769 0 -63.41(-3.46%)
Apr 26, 2010 1819 1852 1812 1832 0 +11.63(+0.64%)
Apr 23, 2010 1802 1833 1782 1820 0 +20.64(+1.15%)
Apr 22, 2010 1751 1807 1743 1800 0 +29.63(+1.67%)
Apr 21, 2010 1749 1781 1727 1770 0 +39.84(+2.30%)
Apr 20, 2010 1716 1736 1695 1730 0 +25.42(+1.49%)
Apr 19, 2010 1688 1725 1675 1705 0 +7.17(+0.42%)
Apr 16, 2010 1737 1757 1691 1698 0 -43.72(-2.51%)
Apr 15, 2010 1784 1794 1734 1741 0 -55.18(-3.07%)
Apr 14, 2010 1807 1820 1778 1797 0 +0.12(+0.01%)
Apr 13, 2010 1745 1806 1739 1796 0 +49.82(+2.85%)
Apr 12, 2010 1768 1776 1740 1747 0 -20.72(-1.17%)
Apr 09, 2010 1739 1772 1727 1767 0 +35.08(+2.03%)
Apr 08, 2010 1724 1744 1715 1732 0 +2.54(+0.15%)
Apr 07, 2010 1769 1783 1719 1730 0 -43.97(-2.48%)
Apr 06, 2010 1729 1785 1722 1774 0 +45.10(+2.61%)
Apr 05, 2010 1701 1741 1692 1729 0 +35.44(+2.09%)
Apr 01, 2010 1693 1693 1693 0 +9.14(+0.54%)
Mar 31, 2010 1695 1712 1677 1684 0 -20.43(-1.20%)
Mar 30, 2010 1709 1722 1691 1704 0 -4.78(-0.28%)
Mar 29, 2010 1710 1719 1690 1709 0 +4.54(+0.27%)
Mar 26, 2010 1722 1733 1693 1705 0 -11.04(-0.64%)
Mar 25, 2010 1717 1749 1709 1716 0 +12.44(+0.73%)
Mar 24, 2010 1689 1720 1685 1703 0 +6.50(+0.38%)
Mar 23, 2010 1706 1714 1679 1697 0 -8.12(-0.48%)
Mar 22, 2010 1673 1713 1664 1705 0 +20.27(+1.20%)
Mar 19, 2010 1707 1717 1673 1685 0 -19.31(-1.13%)
Mar 18, 2010 1714 1729 1696 1704 0 -11.05(-0.64%)
Mar 17, 2010 1699 1726 1688 1715 0 +20.93(+1.24%)
Mar 16, 2010 1655 1702 1647 1694 0 +43.19(+2.62%)
Mar 15, 2010 1637 1658 1633 1651 0 -3.51(-0.21%)
Mar 12, 2010 1648 1668 1633 1654 0 +14.96(+0.91%)
Mar 11, 2010 1623 1643 1612 1639 0 +6.68(+0.41%)
Mar 10, 2010 1628 1647 1613 1633 0 +6.78(+0.42%)
Mar 09, 2010 1608 1647 1599 1626 0 +11.62(+0.72%)
Mar 08, 2010 1596 1623 1589 1614 0 +18.23(+1.14%)
Mar 05, 2010 1561 1602 1551 1596 0 +45.89(+2.96%)
Mar 04, 2010 1544 1558 1537 1550 0 +6.54(+0.42%)
Mar 03, 2010 1550 1561 1536 1544 0 -5.87(-0.38%)
Mar 02, 2010 1553 1566 1538 1550 0 +1.81(+0.12%)
Mar 01, 2010 1545 1559 1532 1548 0 +11.64(+0.76%)
Feb 26, 2010 1537 1555 1520 1536 0 -2.29(-0.15%)
Feb 25, 2010 1509 1542 1496 1538 0 +10.24(+0.67%)
Feb 24, 2010 1515 1537 1503 1528 0 +15.52(+1.03%)
Feb 23, 2010 1514 1530 1500 1513 0 -11.07(-0.73%)
Feb 22, 2010 1521 1536 1507 1524 0 +7.14(+0.47%)
Feb 19, 2010 1505 1527 1494 1517 0 +5.34(+0.35%)
Feb 18, 2010 1482 1520 1475 1511 0 +24.33(+1.64%)
Feb 17, 2010 1475 1499 1464 1487 0 +16.43(+1.12%)
Feb 16, 2010 1434 1474 1432 1471 0 +45.16(+3.17%)
Feb 15, 2010 0.0581 1425 1425 1425 0 -0.01(-0.00%)
Feb 12, 2010 1391 1429 1382 1425 0 +17.25(+1.23%)
Feb 11, 2010 1389 1414 1372 1408 0 +17.91(+1.29%)
Feb 10, 2010 1397 1419 1372 1390 0 -9.87(-0.70%)
Feb 09, 2010 1420 1429 1384 1400 0 -4.11(-0.29%)
Feb 08, 2010 1435 1448 1395 1404 0 -33.37(-2.32%)
Feb 05, 2010 1405 1447 1388 1438 0 +39.71(+2.84%)
Feb 04, 2010 1439 1448 1394 1398 0 -51.62(-3.56%)
Feb 03, 2010 1470 1476 1438 1449 0 -28.73(-1.94%)
Feb 02, 2010 1464 1486 1444 1478 0 +23.10(+1.59%)
Feb 01, 2010 1444 1466 1436 1455 0 +21.61(+1.51%)
Jan 29, 2010 1446 1465 1421 1433 0 -5.73(-0.40%)
Jan 28, 2010 1461 1464 1424 1439 0 -14.88(-1.02%)
Jan 27, 2010 1437 1460 1416 1454 0 +13.53(+0.94%)
Jan 26, 2010 1444 1467 1429 1441 0 -13.71(-0.94%)
Jan 25, 2010 1460 1471 1423 1454 0 +12.58(+0.87%)
Jan 22, 2010 1475 1495 1435 1442 0 -34.58(-2.34%)
Jan 21, 2010 1527 1538 1472 1476 0 -47.67(-3.13%)
Jan 20, 2010 1533 1545 1506 1524 0 -25.51(-1.65%)
Jan 19, 2010 1514 1556 1507 1549 0 +34.56(+2.28%)
Jan 18, 2010 0.0711 1515 1515 1515 0 -0.01(-0.00%)
Jan 15, 2010 1526 1536 1505 1515 0 -15.46(-1.01%)
Jan 14, 2010 1526 1543 1510 1530 0 -3.15(-0.21%)
Jan 13, 2010 1504 1544 1497 1534 0 +32.50(+2.17%)
Jan 12, 2010 1512 1528 1488 1501 0 -26.50(-1.73%)
Jan 11, 2010 1530 1543 1513 1528 0 +10.58(+0.70%)
Jan 08, 2010 1523 1537 1495 1517 0 -15.51(-1.01%)
Jan 07, 2010 1508 1545 1488 1532 0 +23.12(+1.53%)
Jan 06, 2010 1516 1536 1497 1509 0 -8.07(-0.53%)
Jan 05, 2010 1519 1531 1491 1517 0 -3.09(-0.20%)
Jan 04, 2010 1543 1561 1507 1520 0 -8.90(-0.58%)
Dec 31, 2009 1529 1529 1529 0 -27.08(-1.74%)
Dec 30, 2009 1552 1562 1533 1556 0 -2.93(-0.19%)
Dec 29, 2009 1586 1597 1553 1559 0 -22.89(-1.45%)
Dec 28, 2009 1578 1605 1568 1582 0 +7.84(+0.50%)
Dec 24, 2009 1555 1578 1550 1574 0 +23.56(+1.52%)
Dec 23, 2009 1530 1573 1523 1551 0 +23.24(+1.52%)
Dec 22, 2009 1514 1534 1505 1528 0 +11.74(+0.77%)
Dec 21, 2009 1500 1523 1492 1516 0 +20.37(+1.36%)
Dec 18, 2009 1486 1504 1464 1496 0 +14.06(+0.95%)
Dec 17, 2009 1477 1494 1463 1481 0 -10.74(-0.72%)
Dec 16, 2009 1491 1508 1477 1492 0 +7.59(+0.51%)
Dec 15, 2009 1492 1503 1475 1485 0 -18.82(-1.25%)
Dec 14, 2009 1488 1508 1484 1503 0 +28.44(+1.93%)
Dec 11, 2009 1457 1479 1445 1475 0 +24.49(+1.69%)
Dec 10, 2009 1460 1469 1437 1451 0 -2.16(-0.15%)
Dec 09, 2009 1455 1471 1437 1453 0 +0.59(+0.04%)
Dec 08, 2009 1444 1478 1432 1452 0 -3.82(-0.26%)
Dec 07, 2009 1481 1494 1443 1456 0 -31.91(-2.14%)
Dec 04, 2009 1470 1506 1452 1488 0 +41.47(+2.87%)
Dec 03, 2009 1456 1494 1437 1446 0 -14.35(-0.98%)
Dec 02, 2009 1431 1472 1422 1461 0 +25.34(+1.77%)
Dec 01, 2009 1426 1449 1408 1435 0 +20.66(+1.46%)
Nov 30, 2009 1363 1421 1350 1415 0 +56.09(+4.13%)
Nov 27, 2009 1360 1388 1349 1359 0 -43.89(-3.13%)
Nov 25, 2009 1404 1421 1393 1402 0 +4.59(+0.33%)
Nov 24, 2009 1425 1428 1386 1398 0 -27.28(-1.91%)
Nov 23, 2009 1430 1452 1412 1425 0 +19.65(+1.40%)
Nov 20, 2009 1409 1422 1394 1406 0 -12.82(-0.90%)
Nov 19, 2009 1442 1447 1406 1418 0 -37.77(-2.59%)
Nov 18, 2009 1425 1464 1416 1456 0 +33.97(+2.39%)
Nov 17, 2009 1439 1459 1417 1422 0 -24.55(-1.70%)
Nov 16, 2009 1427 1463 1419 1447 0 +33.10(+2.34%)
Nov 13, 2009 1409 1425 1392 1414 0 +17.06(+1.22%)
Nov 12, 2009 1412 1425 1391 1397 0 -19.83(-1.40%)
Nov 11, 2009 1401 1426 1386 1416 0 +32.41(+2.34%)
Nov 10, 2009 1395 1404 1362 1384 0 -22.71(-1.61%)
Nov 09, 2009 1356 1410 1346 1407 0 +67.32(+5.03%)
Nov 06, 2009 1343 1363 1321 1339 0 -15.10(-1.11%)
Nov 05, 2009 1343 1371 1322 1354 0 +22.51(+1.69%)
Nov 04, 2009 1374 1394 1327 1332 0 -30.80(-2.26%)
Nov 03, 2009 1322 1368 1312 1363 0 +22.41(+1.67%)
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.