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 29, 2014 2664 2681 2658 2676 0 +15.54(+0.58%)
Aug 28, 2014 2657 2671 2652 2661 0 -6.82(-0.26%)
Aug 27, 2014 2665 2676 2656 2668 0 +2.62(+0.10%)
Aug 26, 2014 2658 2678 2654 2665 0 +5.05(+0.19%)
Aug 25, 2014 2673 2680 2651 2660 0 -7.40(-0.28%)
Aug 22, 2014 2683 2691 2660 2667 0 -21.96(-0.82%)
Aug 21, 2014 2694 2708 2685 2689 0 -4.63(-0.17%)
Aug 20, 2014 2676 2701 2665 2694 0 +9.44(+0.35%)
Aug 19, 2014 2677 2692 2669 2684 0 +6.21(+0.23%)
Aug 18, 2014 2662 2681 2656 2678 0 +20.61(+0.78%)
Aug 15, 2014 2666 2676 2645 2658 0 -1.24(-0.05%)
Aug 14, 2014 2666 2675 2648 2659 0 -5.56(-0.21%)
Aug 13, 2014 2628 2667 2631 2664 0 +31.65(+1.20%)
Aug 12, 2014 2635 2649 2626 2633 0 -6.95(-0.26%)
Aug 11, 2014 2621 2651 2617 2640 0 +21.87(+0.84%)
Aug 08, 2014 2609 2626 2595 2618 0 +14.25(+0.55%)
Aug 07, 2014 2603 2623 2593 2604 0 +1.49(+0.06%)
Aug 06, 2014 2603 2621 2593 2602 0 -8.84(-0.34%)
Aug 05, 2014 2623 2640 2603 2611 0 -24.59(-0.93%)
Aug 04, 2014 2624 2644 2608 2636 0 +12.64(+0.48%)
Aug 01, 2014 2617 2650 2606 2623 0 -9.56(-0.36%)
Jul 31, 2014 2651 2667 2629 2632 0 -75.10(-2.77%)
Jul 23, 2014 2703 2723 2688 2708 0 -0.02(-0.00%)
Jul 22, 2014 2697 2718 2693 2708 0 +13.92(+0.52%)
Jul 21, 2014 2697 2704 2683 2694 0 -12.31(-0.45%)
Jul 18, 2014 2677 2710 2674 2706 0 +28.27(+1.06%)
Jul 17, 2014 2684 2697 2673 2678 0 -19.05(-0.71%)
Jul 16, 2014 2690 2707 2677 2697 0 +6.81(+0.25%)
Jul 15, 2014 2682 2699 2673 2690 0 +4.00(+0.15%)
Jul 14, 2014 2677 2692 2668 2686 0 +9.99(+0.37%)
Jul 11, 2014 2665 2683 2658 2676 0 +4.95(+0.19%)
Jul 10, 2014 2644 2683 2644 2671 0 +7.80(+0.29%)
Jul 09, 2014 2654 2671 2635 2663 0 +4.67(+0.18%)
Jul 08, 2014 2643 2669 2641 2659 0 +8.92(+0.34%)
Jul 07, 2014 2639 2659 2636 2650 0 +5.91(+0.22%)
Jul 04, 2014 0.0562 2644 2644 2644 0 +0.00(+0.00%)
Jul 03, 2014 2652 2658 2626 2644 0 -14.13(-0.53%)
Jul 02, 2014 2655 2666 2638 2658 0 -15.54(-0.58%)
Jul 01, 2014 2578 2690 2645 2673 0 +11.44(+0.43%)
Jun 30, 2014 2664 2673 2639 2662 0 -5.35(-0.20%)
Jun 27, 2014 2634 2673 2634 2667 0 +23.60(+0.89%)
Jun 26, 2014 2648 2659 2630 2644 0 -10.75(-0.40%)
Jun 25, 2014 2648 2667 2643 2654 0 -0.39(-0.01%)
Jun 24, 2014 2653 2670 2644 2655 0 -6.35(-0.24%)
Jun 23, 2014 2670 2686 2656 2661 0 -13.43(-0.50%)
Jun 20, 2014 2666 2682 2646 2675 0 +7.64(+0.29%)
Jun 19, 2014 2644 2670 2635 2667 0 +18.32(+0.69%)
Jun 18, 2014 2618 2655 2609 2649 0 +25.48(+0.97%)
Jun 17, 2014 2600 2630 2598 2623 0 +12.82(+0.49%)
Jun 16, 2014 2617 2636 2603 2610 0 -13.43(-0.51%)
Jun 13, 2014 2616 2630 2596 2624 0 +7.06(+0.27%)
Jun 12, 2014 2617 2630 2598 2617 0 -9.22(-0.35%)
Jun 11, 2014 2629 2645 2611 2626 0 -9.25(-0.35%)
Jun 10, 2014 2649 2662 2626 2635 0 -58.11(-2.16%)
Jun 06, 2014 2707 2711 2683 2693 0 -6.99(-0.26%)
Jun 05, 2014 2653 2703 2643 2700 0 +49.59(+1.87%)
Jun 04, 2014 2640 2657 2630 2651 0 +7.53(+0.28%)
Jun 03, 2014 2642 2655 2631 2643 0 -6.98(-0.26%)
Jun 02, 2014 2640 2658 2631 2650 0 +11.61(+0.44%)
May 30, 2014 2624 2647 2614 2639 0 +12.04(+0.46%)
May 29, 2014 2623 2636 2610 2626 0 -45.29(-1.70%)
May 28, 2014 2675 2685 2649 2672 0 -11.73(-0.44%)
May 27, 2014 2666 2688 2658 2684 0 +23.13(+0.87%)
May 23, 2014 2660 2660 2660 0 +9.59(+0.36%)
May 22, 2014 2646 2659 2634 2651 0 +5.49(+0.21%)
May 21, 2014 2663 2674 2635 2645 0 -7.85(-0.30%)
May 20, 2014 2658 2672 2641 2653 0 -7.59(-0.29%)
May 19, 2014 2666 2679 2645 2661 0 -10.60(-0.40%)
May 16, 2014 2644 2673 2633 2671 0 +24.35(+0.92%)
May 15, 2014 2645 2658 2623 2647 0 -6.67(-0.25%)
May 14, 2014 2647 2667 2636 2654 0 -0.65(-0.02%)
May 13, 2014 2671 2694 2646 2654 0 -19.69(-0.74%)
May 12, 2014 2666 2686 2660 2674 0 +11.37(+0.43%)
May 09, 2014 2660 2680 2641 2663 0 -5.23(-0.20%)
May 08, 2014 2664 2686 2653 2668 0 -0.02(-0.00%)
May 07, 2014 2636 2672 2631 2668 0 +37.61(+1.43%)
May 06, 2014 2621 2641 2611 2630 0 -11.57(-0.44%)
May 05, 2014 2626 2649 2617 2642 0 +4.24(+0.16%)
May 02, 2014 2633 2657 2617 2638 0 -1.79(-0.07%)
May 01, 2014 2632 2647 2601 2639 0 +7.36(+0.28%)
Apr 30, 2014 2612 2636 2602 2632 0 +15.95(+0.61%)
Apr 29, 2014 2617 2636 2599 2616 0 -6.69(-0.26%)
Apr 28, 2014 2600 2632 2588 2623 0 +28.33(+1.09%)
Apr 25, 2014 2599 2614 2582 2594 0 -10.76(-0.41%)
Apr 24, 2014 2592 2615 2581 2605 0 +14.83(+0.57%)
Apr 23, 2014 2597 2607 2576 2590 0 -11.15(-0.43%)
Apr 22, 2014 2592 2613 2573 2602 0 +7.96(+0.31%)
Apr 21, 2014 2585 2603 2576 2594 0 +6.30(+0.24%)
Apr 17, 2014 2587 2587 2587 0 -15.73(-0.60%)
Apr 16, 2014 2581 2610 2571 2603 0 +25.24(+0.98%)
Apr 15, 2014 2545 2584 2540 2578 0 +30.59(+1.20%)
Apr 14, 2014 2548 2561 2525 2547 0 +13.56(+0.54%)
Apr 11, 2014 2531 2559 2525 2534 0 -11.71(-0.46%)
Apr 10, 2014 2562 2580 2536 2545 0 -18.19(-0.71%)
Apr 09, 2014 2567 2580 2544 2563 0 -4.87(-0.19%)
Apr 08, 2014 2553 2576 2537 2568 0 +9.66(+0.38%)
Apr 07, 2014 2545 2580 2540 2559 0 +11.21(+0.44%)
Apr 04, 2014 2549 2567 2531 2547 0 +10.91(+0.43%)
Apr 03, 2014 2544 2550 2521 2537 0 -6.11(-0.24%)
Apr 02, 2014 2536 2553 2525 2543 0 -0.97(-0.04%)
Apr 01, 2014 2531 2555 2513 2544 0 +9.00(+0.36%)
Mar 31, 2014 2525 2546 2502 2535 0 +14.11(+0.56%)
Mar 28, 2014 2501 2531 2498 2521 0 +23.74(+0.95%)
Mar 27, 2014 2469 2505 2459 2497 0 +16.54(+0.67%)
Mar 26, 2014 2514 2524 2477 2480 0 -30.73(-1.22%)
Mar 25, 2014 2503 2525 2488 2511 0 +18.86(+0.76%)
Mar 24, 2014 2508 2518 2470 2492 0 -15.81(-0.63%)
Mar 21, 2014 2498 2521 2485 2508 0 +22.77(+0.92%)
Mar 20, 2014 2472 2492 2442 2485 0 +9.55(+0.39%)
Mar 19, 2014 2527 2543 2467 2476 0 -55.27(-2.18%)
Mar 18, 2014 2512 2535 2503 2531 0 +15.26(+0.61%)
Mar 17, 2014 2514 2534 2502 2516 0 +9.03(+0.36%)
Mar 14, 2014 2500 2528 2495 2507 0 +0.06(+0.00%)
Mar 13, 2014 2517 2526 2495 2507 0 -8.91(-0.35%)
Mar 12, 2014 2500 2526 2498 2515 0 +4.14(+0.16%)
Mar 11, 2014 2500 2526 2497 2511 0 +12.24(+0.49%)
Mar 10, 2014 2507 2521 2484 2499 0 -13.53(-0.54%)
Mar 07, 2014 2532 2542 2493 2513 0 -27.55(-1.08%)
Mar 06, 2014 2557 2566 2528 2540 0 -16.53(-0.65%)
Mar 05, 2014 2554 2570 2529 2557 0 +1.27(+0.05%)
Mar 04, 2014 2531 2563 2527 2555 0 +41.39(+1.65%)
Mar 03, 2014 2497 2526 2486 2514 0 +1.13(+0.04%)
Feb 28, 2014 2496 2526 2489 2513 0 +16.57(+0.66%)
Feb 27, 2014 2495 2521 2475 2496 0 -3.66(-0.15%)
Feb 26, 2014 2497 2516 2484 2500 0 +5.08(+0.20%)
Feb 25, 2014 2495 2520 2478 2495 0 +6.05(+0.24%)
Feb 24, 2014 2492 2518 2482 2489 0 +2.02(+0.08%)
Feb 21, 2014 2480 2505 2466 2487 0 +2.79(+0.11%)
Feb 20, 2014 2484 2509 2466 2484 0 -6.15(-0.25%)
Feb 19, 2014 2474 2516 2473 2490 0 +4.50(+0.18%)
Feb 18, 2014 2476 2490 2454 2486 0 +11.78(+0.48%)
Feb 17, 2014 0.0660 2474 2474 2474 0 +0.00(+0.00%)
Feb 14, 2014 2455 2484 2450 2474 0 +13.91(+0.57%)
Feb 13, 2014 2434 2476 2431 2460 0 +10.82(+0.44%)
Feb 12, 2014 2448 2462 2429 2449 0 -5.08(-0.21%)
Feb 11, 2014 2435 2466 2430 2454 0 +14.51(+0.59%)
Feb 10, 2014 2414 2448 2404 2440 0 +24.96(+1.03%)
Feb 07, 2014 2404 2427 2384 2415 0 +17.05(+0.71%)
Feb 06, 2014 2373 2407 2369 2398 0 +24.35(+1.03%)
Feb 05, 2014 2360 2385 2346 2373 0 +0.88(+0.04%)
Feb 04, 2014 2340 2380 2329 2373 0 +32.19(+1.38%)
Feb 03, 2014 2387 2394 2330 2340 0 -53.03(-2.22%)
Jan 31, 2014 2361 2409 2349 2393 0 +16.74(+0.70%)
Jan 30, 2014 2357 2389 2353 2377 0 +29.69(+1.27%)
Jan 29, 2014 2354 2373 2329 2347 0 -18.87(-0.80%)
Jan 28, 2014 2353 2380 2349 2366 0 +15.45(+0.66%)
Jan 27, 2014 2368 2388 2337 2350 0 -20.58(-0.87%)
Jan 24, 2014 2396 2405 2362 2371 0 -37.53(-1.56%)
Jan 23, 2014 2407 2427 2395 2408 0 -13.63(-0.56%)
Jan 22, 2014 2411 2436 2403 2422 0 +12.57(+0.52%)
Jan 21, 2014 2396 2419 2384 2410 0 +19.36(+0.81%)
Jan 20, 2014 0.1160 2390 2390 2390 0 -0.01(-0.00%)
Jan 17, 2014 2400 2411 2381 2390 0 -13.97(-0.58%)
Jan 16, 2014 2393 2413 2386 2404 0 +1.51(+0.06%)
Jan 15, 2014 2390 2417 2384 2403 0 +10.06(+0.42%)
Jan 14, 2014 2371 2400 2366 2393 0 +21.04(+0.89%)
Jan 13, 2014 2374 2396 2361 2372 0 -14.86(-0.62%)
Jan 10, 2014 2370 2395 2361 2386 0 +25.19(+1.07%)
Jan 09, 2014 2361 2373 2333 2361 0 -2.55(-0.11%)
Jan 08, 2014 2367 2382 2342 2364 0 -9.40(-0.40%)
Jan 07, 2014 2364 2390 2351 2373 0 +9.17(+0.39%)
Jan 06, 2014 2362 2378 2348 2364 0 +3.08(+0.13%)
Jan 03, 2014 2335 2372 2331 2361 0 +23.09(+0.99%)
Jan 02, 2014 2336 2353 2315 2338 0 -2.55(-0.11%)
Dec 31, 2013 2340 2340 2340 0 -15.31(-0.65%)
Dec 30, 2013 2350 2371 2345 2356 0 -0.10(-0.00%)
Dec 27, 2013 2353 2363 2334 2356 0 -5.18(-0.22%)
Dec 26, 2013 2365 2385 2350 2361 0 -5.00(-0.21%)
Dec 24, 2013 2366 2366 2366 0 +14.55(+0.62%)
Dec 23, 2013 2359 2375 2342 2351 0 +0.14(+0.01%)
Dec 20, 2013 2335 2359 2327 2351 0 +11.14(+0.48%)
Dec 19, 2013 2357 2369 2321 2340 0 -29.59(-1.25%)
Dec 18, 2013 2326 2378 2300 2370 0 +41.43(+1.78%)
Dec 17, 2013 2310 2337 2303 2328 0 +13.16(+0.57%)
Dec 16, 2013 2311 2331 2296 2315 0 +4.62(+0.20%)
Dec 13, 2013 2306 2346 2294 2310 0 +22.12(+0.97%)
Dec 12, 2013 2304 2316 2277 2288 0 -16.90(-0.73%)
Dec 11, 2013 2361 2366 2299 2305 0 -46.26(-1.97%)
Dec 10, 2013 2359 2377 2346 2352 0 -11.09(-0.47%)
Dec 09, 2013 2358 2371 2339 2363 0 +6.43(+0.27%)
Dec 06, 2013 2341 2362 2329 2356 0 +29.36(+1.26%)
Dec 05, 2013 2304 2333 2290 2327 0 +12.27(+0.53%)
Dec 04, 2013 2288 2330 2279 2315 0 +7.72(+0.33%)
Dec 03, 2013 2293 2319 2288 2307 0 +4.83(+0.21%)
Dec 02, 2013 2320 2333 2288 2302 0 -14.02(-0.61%)
Nov 29, 2013 2343 2357 2312 2316 0 -25.94(-1.11%)
Nov 28, 2013 2324 2348 2318 2342 0 +0.00(+0.00%)
Nov 27, 2013 2324 2348 2318 2342 0 +19.09(+0.82%)
Nov 26, 2013 2320 2342 2309 2323 0 -0.51(-0.02%)
Nov 25, 2013 2339 2348 2318 2323 0 -14.77(-0.63%)
Nov 22, 2013 2348 2353 2323 2338 0 -8.86(-0.38%)
Nov 21, 2013 2332 2354 2322 2347 0 +15.30(+0.66%)
Nov 20, 2013 2355 2381 2322 2332 0 -24.93(-1.06%)
Nov 19, 2013 2364 2381 2342 2357 0 -12.17(-0.51%)
Nov 18, 2013 2380 2396 2362 2369 0 -12.72(-0.53%)
Nov 15, 2013 2356 2388 2355 2382 0 +15.16(+0.64%)
Nov 14, 2013 2342 2383 2341 2366 0 +38.08(+1.64%)
Nov 12, 2013 2340 2350 2308 2328 0 -20.12(-0.86%)
Nov 11, 2013 2345 2364 2335 2348 0 +2.25(+0.10%)
Nov 08, 2013 2358 2369 2310 2346 0 -26.89(-1.13%)
Nov 07, 2013 2400 2411 2365 2373 0 -30.72(-1.28%)
Nov 06, 2013 2409 2432 2393 2404 0 -0.65(-0.03%)
Nov 05, 2013 2418 2435 2398 2404 0 -32.92(-1.35%)
Nov 04, 2013 2433 2450 2411 2437 0 +4.09(+0.17%)
Nov 01, 2013 2417 2448 2399 2433 0 +22.85(+0.95%)
Oct 31, 2013 2422 2442 2395 2410 0 -14.78(-0.61%)
Oct 30, 2013 2428 2448 2406 2425 0 -9.96(-0.41%)
Oct 29, 2013 2441 2453 2416 2435 0 -17.30(-0.71%)
Oct 28, 2013 2469 2476 2434 2452 0 -20.48(-0.83%)
Oct 25, 2013 2462 2490 2439 2473 0 +13.87(+0.56%)
Oct 24, 2013 2441 2466 2430 2459 0 +14.59(+0.60%)
Oct 23, 2013 2436 2458 2424 2444 0 -3.48(-0.14%)
Oct 22, 2013 2417 2458 2411 2448 0 +31.94(+1.32%)
Oct 21, 2013 2430 2437 2402 2416 0 -19.42(-0.80%)
Oct 18, 2013 2450 2460 2422 2435 0 -8.16(-0.33%)
Oct 17, 2013 2402 2449 2393 2444 0 +32.45(+1.35%)
Oct 16, 2013 2368 2416 2362 2411 0 +47.87(+2.03%)
Oct 15, 2013 2363 2388 2351 2363 0 -10.27(-0.43%)
Oct 14, 2013 2350 2380 2346 2374 0 +4.20(+0.18%)
Oct 11, 2013 2334 2371 2328 2369 0 +20.79(+0.89%)
Oct 10, 2013 2304 2351 2301 2349 0 +59.15(+2.58%)
Oct 09, 2013 2290 2314 2279 2289 0 +2.88(+0.13%)
Oct 08, 2013 2309 2323 2283 2287 0 -26.75(-1.16%)
Oct 07, 2013 2281 2325 2278 2313 0 +9.95(+0.43%)
Oct 04, 2013 2295 2319 2283 2303 0 +5.36(+0.23%)
Oct 03, 2013 2323 2337 2284 2298 0 -38.45(-1.65%)
Oct 02, 2013 2320 2351 2308 2336 0 +4.04(+0.17%)
Oct 01, 2013 2301 2365 2296 2332 0 +8.65(+0.37%)
Sep 27, 2013 2325 2343 2308 2324 0 -14.60(-0.62%)
Sep 26, 2013 2317 2343 2314 2338 0 +17.23(+0.74%)
Sep 25, 2013 2320 2332 2302 2321 0 -0.37(-0.02%)
Sep 24, 2013 2336 2350 2316 2321 0 -19.77(-0.84%)
Sep 23, 2013 2337 2365 2327 2341 0 -4.85(-0.21%)
Sep 20, 2013 2393 2403 2342 2346 0 -47.13(-1.97%)
Sep 19, 2013 2397 2429 2386 2393 0 -1.32(-0.06%)
Sep 18, 2013 2324 2399 2297 2395 0 +64.55(+2.77%)
Sep 17, 2013 2328 2353 2318 2330 0 -4.08(-0.17%)
Sep 16, 2013 2342 2355 2319 2334 0 +32.52(+1.41%)
Sep 13, 2013 2295 2314 2289 2302 0 +5.71(+0.25%)
Sep 12, 2013 2314 2332 2291 2296 0 -20.22(-0.87%)
Sep 11, 2013 2298 2321 2291 2316 0 +12.17(+0.53%)
Sep 10, 2013 2315 2329 2288 2304 0 -3.35(-0.15%)
Sep 09, 2013 2265 2309 2258 2307 0 +47.91(+2.12%)
Sep 06, 2013 2248 2283 2244 2259 0 +33.54(+1.51%)
Sep 05, 2013 2251 2264 2221 2226 0 -28.77(-1.28%)
Sep 04, 2013 2233 2268 2223 2255 0 +17.19(+0.77%)
Sep 03, 2013 2272 2281 2213 2237 0 -22.86(-1.01%)
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.