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 (%)
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%)
Oct 02, 2017 2779 2793 2757 2773 0 -4.06(-0.15%)
Sep 29, 2017 2777 2797 2756 2777 0 -11.26(-0.40%)
Sep 28, 2017 2775 2798 2756 2788 0 +14.53(+0.52%)
Sep 27, 2017 2810 2818 2756 2773 0 -44.31(-1.57%)
Sep 26, 2017 2788 2833 2776 2818 0 +38.85(+1.40%)
Sep 25, 2017 2749 2799 2745 2779 0 +34.50(+1.26%)
Sep 22, 2017 2755 2773 2737 2744 0 -9.64(-0.35%)
Sep 21, 2017 2751 2783 2738 2754 0 +2.79(+0.10%)
Sep 20, 2017 2756 2770 2732 2751 0 -2.02(-0.07%)
Sep 19, 2017 2786 2790 2742 2753 0 -35.33(-1.27%)
Sep 18, 2017 2823 2830 2778 2789 0 -39.27(-1.39%)
Sep 15, 2017 2827 2839 2795 2828 0 +6.49(+0.23%)
Sep 14, 2017 2773 2827 2765 2821 0 +47.72(+1.72%)
Sep 13, 2017 2758 2784 2743 2774 0 +18.52(+0.67%)
Sep 12, 2017 2789 2812 2744 2755 0 -35.28(-1.26%)
Sep 11, 2017 2780 2806 2771 2790 0 +20.21(+0.73%)
Sep 08, 2017 2775 2793 2758 2770 0 -9.88(-0.36%)
Sep 07, 2017 2771 2799 2748 2780 0 +13.93(+0.50%)
Sep 06, 2017 2751 2791 2741 2766 0 +24.84(+0.91%)
Sep 05, 2017 2760 2778 2723 2741 0 -14.95(-0.54%)
Sep 01, 2017 2741 2773 2730 2756 0 +21.15(+0.77%)
Aug 31, 2017 2737 2759 2720 2735 0 +6.33(+0.23%)
Aug 30, 2017 2712 2733 2684 2729 0 +14.60(+0.54%)
Aug 29, 2017 2724 2740 2702 2714 0 -12.68(-0.47%)
Aug 28, 2017 2771 2780 2715 2727 0 -39.56(-1.43%)
Aug 25, 2017 2745 2781 2723 2766 0 +32.76(+1.20%)
Aug 24, 2017 2765 2799 2729 2734 0 -16.64(-0.61%)
Aug 23, 2017 2707 2760 2700 2750 0 +41.22(+1.52%)
Aug 22, 2017 2732 2745 2701 2709 0 -19.53(-0.72%)
Aug 21, 2017 2709 2741 2690 2729 0 +22.84(+0.84%)
Aug 18, 2017 2731 2738 2686 2706 0 -41.25(-1.50%)
Aug 17, 2017 2763 2781 2744 2747 0 -19.20(-0.69%)
Aug 16, 2017 2767 2795 2753 2766 0 +4.87(+0.18%)
Aug 15, 2017 2783 2790 2734 2761 0 -41.75(-1.49%)
Aug 14, 2017 2773 2818 2760 2803 0 +39.54(+1.43%)
Aug 11, 2017 2794 2806 2739 2764 0 -45.20(-1.61%)
Aug 10, 2017 2834 2843 2802 2809 0 -32.23(-1.13%)
Aug 09, 2017 2850 2864 2818 2841 0 -10.76(-0.38%)
Aug 08, 2017 2867 2885 2828 2852 0 -23.71(-0.82%)
Aug 07, 2017 2869 2887 2838 2875 0 +16.32(+0.57%)
Aug 04, 2017 2825 2872 2816 2859 0 +33.88(+1.20%)
Aug 03, 2017 2820 2857 2802 2825 0 -0.61(-0.02%)
Aug 02, 2017 2857 2882 2808 2826 0 -50.70(-1.76%)
Aug 01, 2017 2868 2896 2818 2877 0 +53.33(+1.89%)
Jul 31, 2017 2839 2847 2795 2823 0 -12.83(-0.45%)
Jul 28, 2017 2881 2904 2823 2836 0 -60.32(-2.08%)
Jul 27, 2017 2847 2910 2825 2896 0 +43.41(+1.52%)
Jul 26, 2017 2831 2865 2819 2853 0 +23.53(+0.83%)
Jul 25, 2017 2810 2837 2788 2829 0 +24.69(+0.88%)
Jul 24, 2017 2812 2830 2786 2805 0 -7.30(-0.26%)
Jul 21, 2017 2822 2834 2786 2812 0 -6.56(-0.23%)
Jul 20, 2017 2828 2851 2805 2819 0 -10.10(-0.36%)
Jul 19, 2017 2804 2836 2796 2829 0 +26.15(+0.93%)
Jul 18, 2017 2822 2837 2789 2803 0 -83.72(-2.90%)
Jul 17, 2017 2874 2901 2853 2886 0 +19.86(+0.69%)
Jul 14, 2017 2853 2878 2833 2866 0 +38.04(+1.34%)
Jul 13, 2017 2802 2839 2793 2828 0 +33.57(+1.20%)
Jul 12, 2017 2787 2836 2779 2795 0 +29.65(+1.07%)
Jul 11, 2017 2778 2788 2741 2765 0 -9.12(-0.33%)
Jul 10, 2017 2810 2817 2769 2774 0 -27.97(-1.00%)
Jul 07, 2017 2784 2812 2769 2802 0 +23.14(+0.83%)
Jul 06, 2017 2813 2831 2768 2779 0 -42.83(-1.52%)
Jul 05, 2017 2903 2910 2814 2822 0 -84.74(-2.92%)
Jul 03, 2017 2856 2913 2849 2907 0 +60.62(+2.13%)
Jun 30, 2017 2876 2893 2824 2846 0 -17.16(-0.60%)
Jun 29, 2017 2873 2905 2851 2863 0 -20.08(-0.70%)
Jun 28, 2017 2877 2905 2864 2883 0 +15.46(+0.54%)
Jun 27, 2017 2855 2893 2842 2868 0 +4.24(+0.15%)
Jun 26, 2017 2841 2898 2833 2864 0 +34.94(+1.24%)
Jun 23, 2017 2821 2852 2809 2829 0 +10.24(+0.36%)
Jun 22, 2017 2806 2834 2783 2818 0 +8.68(+0.31%)
Jun 21, 2017 2826 2842 2788 2810 0 -11.77(-0.42%)
Jun 20, 2017 2836 2851 2797 2821 0 -7.78(-0.27%)
Jun 19, 2017 2849 2856 2807 2829 0 -22.51(-0.79%)
Jun 16, 2017 2887 2903 2824 2852 0 -34.09(-1.18%)
Jun 15, 2017 2857 2907 2849 2886 0 +12.61(+0.44%)
Jun 14, 2017 2892 2905 2856 2873 0 -1.25(-0.04%)
Jun 13, 2017 2870 2902 2837 2874 0 -5.34(-0.19%)
Jun 12, 2017 2819 2894 2814 2880 0 +61.74(+2.19%)
Jun 09, 2017 2781 2833 2755 2818 0 +36.68(+1.32%)
Jun 08, 2017 2786 2816 2763 2781 0 -15.98(-0.57%)
Jun 07, 2017 2768 2815 2760 2797 0 +32.10(+1.16%)
Jun 06, 2017 2761 2791 2723 2765 0 +4.44(+0.16%)
Jun 05, 2017 2772 2783 2736 2761 0 -19.12(-0.69%)
Jun 02, 2017 2802 2823 2765 2780 0 -8.76(-0.31%)
Jun 01, 2017 2760 2798 2742 2789 0 +23.76(+0.86%)
May 31, 2017 2771 2789 2746 2765 0 -3.82(-0.14%)
May 30, 2017 2807 2817 2767 2769 0 -35.55(-1.27%)
May 26, 2017 2842 2849 2794 2804 0 -36.41(-1.28%)
May 25, 2017 2836 2866 2819 2841 0 +11.15(+0.39%)
May 24, 2017 2801 2840 2792 2830 0 +31.82(+1.14%)
May 23, 2017 2802 2818 2787 2798 0 -0.72(-0.03%)
May 22, 2017 2810 2837 2784 2798 0 -6.54(-0.23%)
May 19, 2017 2762 2829 2745 2805 0 +42.69(+1.55%)
May 18, 2017 2751 2778 2727 2762 0 +7.13(+0.26%)
May 17, 2017 2744 2782 2720 2755 0 +4.30(+0.16%)
May 16, 2017 2795 2798 2737 2751 0 -43.31(-1.55%)
May 15, 2017 2793 2827 2780 2794 0 -6.35(-0.23%)
May 12, 2017 2848 2855 2793 2801 0 -49.39(-1.73%)
May 11, 2017 2875 2878 2818 2850 0 -48.25(-1.66%)
May 10, 2017 2864 2917 2852 2898 0 +33.04(+1.15%)
May 09, 2017 2879 2886 2838 2865 0 -13.68(-0.48%)
May 08, 2017 2925 2932 2854 2879 0 -39.42(-1.35%)
May 05, 2017 2914 2936 2896 2918 0 +8.15(+0.28%)
May 04, 2017 2919 2936 2863 2910 0 -23.04(-0.79%)
May 03, 2017 2997 3002 2921 2933 0 -57.55(-1.92%)
May 02, 2017 2989 3013 2956 2991 0 +3.22(+0.11%)
May 01, 2017 2957 3005 2930 2987 0 +41.54(+1.41%)
Apr 28, 2017 2982 2987 2932 2946 0 -39.97(-1.34%)
Apr 27, 2017 2988 3029 2972 2986 0 +8.04(+0.27%)
Apr 26, 2017 3022 3034 2969 2978 0 -50.78(-1.68%)
Apr 25, 2017 3032 3047 3008 3029 0 +1.59(+0.05%)
Apr 24, 2017 3100 3105 3005 3027 0 -55.13(-1.79%)
Apr 21, 2017 3106 3116 3069 3082 0 -25.88(-0.83%)
Apr 20, 2017 3111 3119 3079 3108 0 -2.24(-0.07%)
Apr 19, 2017 3114 3138 3098 3110 0 -6.23(-0.20%)
Apr 18, 2017 3101 3124 3091 3117 0 +8.05(+0.26%)
Apr 17, 2017 3088 3120 3080 3108 0 +28.60(+0.93%)
Apr 13, 2017 3085 3098 3067 3080 0 -5.56(-0.18%)
Apr 12, 2017 3082 3105 3066 3085 0 -1.42(-0.05%)
Apr 11, 2017 3059 3098 3053 3087 0 +28.94(+0.95%)
Apr 10, 2017 3031 3064 3021 3058 0 +26.51(+0.87%)
Apr 07, 2017 3034 3053 3017 3031 0 -3.67(-0.12%)
Apr 06, 2017 3024 3048 3007 3035 0 +8.04(+0.27%)
Apr 05, 2017 3039 3057 3020 3027 0 -9.80(-0.32%)
Apr 04, 2017 3053 3082 3021 3037 0 -16.19(-0.53%)
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.