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 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%)
Sep 02, 2013 2277 2295 2252 2260 0 -0.01(-0.00%)
Aug 30, 2013 2277 2295 2252 2260 0 -19.66(-0.86%)
Aug 29, 2013 2262 2285 2252 2280 0 +7.09(+0.31%)
Aug 28, 2013 2281 2291 2260 2273 0 -9.05(-0.40%)
Aug 27, 2013 2274 2301 2266 2282 0 -14.47(-0.63%)
Aug 26, 2013 2304 2315 2286 2296 0 -8.00(-0.35%)
Aug 23, 2013 2298 2317 2277 2304 0 +19.87(+0.87%)
Aug 22, 2013 2269 2289 2252 2284 0 +19.16(+0.85%)
Aug 21, 2013 2268 2303 2247 2265 0 -15.02(-0.66%)
Aug 20, 2013 2235 2297 2232 2280 0 +48.77(+2.19%)
Aug 19, 2013 2262 2272 2228 2232 0 -38.02(-1.68%)
Aug 16, 2013 2318 2331 2267 2270 0 -60.74(-2.61%)
Aug 15, 2013 2347 2360 2313 2330 0 -44.54(-1.88%)
Aug 14, 2013 2378 2395 2362 2375 0 -11.73(-0.49%)
Aug 13, 2013 2414 2421 2372 2387 0 -30.37(-1.26%)
Aug 12, 2013 2420 2432 2401 2417 0 -16.86(-0.69%)
Aug 09, 2013 2408 2451 2405 2434 0 +19.25(+0.80%)
Aug 08, 2013 2418 2429 2398 2415 0 -1.58(-0.07%)
Aug 07, 2013 2405 2427 2391 2416 0 +1.17(+0.05%)
Aug 06, 2013 2409 2437 2398 2415 0 -7.31(-0.30%)
Aug 05, 2013 2426 2442 2411 2422 0 -10.78(-0.44%)
Aug 02, 2013 2442 2466 2425 2433 0 -16.06(-0.66%)
Aug 01, 2013 2465 2485 2433 2449 0 -5.86(-0.24%)
Jul 31, 2013 2489 2506 2431 2455 0 -33.13(-1.33%)
Jul 30, 2013 2511 2535 2477 2488 0 -12.98(-0.52%)
Jul 29, 2013 2518 2530 2492 2501 0 -17.69(-0.70%)
Jul 26, 2013 2501 2526 2487 2519 0 +2.97(+0.12%)
Jul 25, 2013 2503 2527 2494 2516 0 +0.38(+0.02%)
Jul 24, 2013 2563 2569 2494 2515 0 -45.49(-1.78%)
Jul 23, 2013 2567 2575 2541 2561 0 +0.99(+0.04%)
Jul 22, 2013 2543 2564 2535 2560 0 +15.70(+0.62%)
Jul 19, 2013 2540 2556 2528 2544 0 -0.70(-0.03%)
Jul 18, 2013 2518 2548 2513 2545 0 +31.94(+1.27%)
Jul 17, 2013 2516 2527 2500 2513 0 +2.86(+0.11%)
Jul 16, 2013 2507 2524 2497 2510 0 -0.43(-0.02%)
Jul 15, 2013 2496 2521 2487 2511 0 +10.33(+0.41%)
Jul 12, 2013 2509 2522 2482 2500 0 -10.32(-0.41%)
Jul 11, 2013 2488 2521 2483 2511 0 +56.32(+2.29%)
Jul 10, 2013 2458 2469 2431 2454 0 -6.67(-0.27%)
Jul 09, 2013 2438 2470 2429 2461 0 +32.32(+1.33%)
Jul 08, 2013 2423 2453 2418 2429 0 +5.99(+0.25%)
Jul 05, 2013 2426 2437 2371 2423 0 +0.98(+0.04%)
Jul 03, 2013 2430 2444 2397 2422 0 -27.37(-1.12%)
Jul 02, 2013 2393 2454 2392 2449 0 +51.72(+2.16%)
Jul 01, 2013 2412 2430 2387 2397 0 -5.56(-0.23%)
Jun 28, 2013 2420 2450 2386 2403 0 +32.59(+1.37%)
Jun 26, 2013 2360 2389 2350 2370 0 +27.16(+1.16%)
Jun 25, 2013 2326 2359 2305 2343 0 +33.80(+1.46%)
Jun 24, 2013 2297 2362 2257 2309 0 -16.10(-0.69%)
Jun 21, 2013 2318 2354 2286 2325 0 +20.24(+0.88%)
Jun 20, 2013 2390 2396 2291 2305 0 -112.24(-4.64%)
Jun 19, 2013 2489 2501 2399 2417 0 -75.19(-3.02%)
Jun 18, 2013 2485 2510 2469 2493 0 +4.36(+0.18%)
Jun 17, 2013 2489 2514 2466 2488 0 +9.93(+0.40%)
Jun 14, 2013 2461 2508 2452 2478 0 +12.14(+0.49%)
Jun 13, 2013 2396 2475 2391 2466 0 +67.80(+2.83%)
Jun 12, 2013 2439 2446 2388 2398 0 -32.13(-1.32%)
Jun 11, 2013 2449 2469 2422 2430 0 -43.35(-1.75%)
Jun 10, 2013 2490 2503 2460 2474 0 -14.97(-0.60%)
Jun 07, 2013 2494 2507 2450 2489 0 +1.63(+0.07%)
Jun 06, 2013 2434 2490 2423 2487 0 +46.97(+1.92%)
Jun 05, 2013 2456 2476 2428 2440 0 -24.94(-1.01%)
Jun 04, 2013 2493 2506 2459 2465 0 -29.10(-1.17%)
Jun 03, 2013 2491 2518 2463 2494 0 +0.34(+0.01%)
May 31, 2013 2520 2549 2489 2494 0 -39.75(-1.57%)
May 30, 2013 2562 2584 2529 2534 0 -29.28(-1.14%)
May 29, 2013 2589 2598 2520 2563 0 -49.89(-1.91%)
May 28, 2013 2648 2666 2592 2613 0 -11.17(-0.43%)
May 24, 2013 2610 2639 2588 2624 0 -4.61(-0.18%)
May 23, 2013 2646 2657 2604 2629 0 -43.46(-1.63%)
May 22, 2013 2735 2773 2656 2672 0 -71.74(-2.61%)
May 21, 2013 2726 2758 2726 2744 0 +16.16(+0.59%)
May 20, 2013 2723 2738 2711 2728 0 -1.99(-0.07%)
May 17, 2013 2717 2738 2705 2730 0 +22.94(+0.85%)
May 16, 2013 2722 2743 2696 2707 0 -23.53(-0.86%)
May 15, 2013 2705 2734 2693 2730 0 +15.34(+0.57%)
May 13, 2013 2700 2723 2694 2715 0 +7.95(+0.29%)
May 10, 2013 2696 2716 2690 2707 0 +9.60(+0.36%)
May 09, 2013 2716 2727 2688 2697 0 -23.61(-0.87%)
May 08, 2013 2701 2730 2691 2721 0 +11.92(+0.44%)
May 07, 2013 2702 2718 2679 2709 0 +2.31(+0.09%)
May 06, 2013 2692 2721 2684 2707 0 +13.39(+0.50%)
May 03, 2013 2689 2708 2671 2693 0 +21.64(+0.81%)
May 02, 2013 2656 2690 2643 2672 0 +22.82(+0.86%)
May 01, 2013 2665 2683 2641 2649 0 -27.12(-1.01%)
Apr 30, 2013 2643 2679 2636 2676 0 +30.95(+1.17%)
Apr 29, 2013 2631 2652 2622 2645 0 +19.67(+0.75%)
Apr 26, 2013 2622 2636 2616 2625 0 -1.26(-0.05%)
Apr 25, 2013 2627 2643 2601 2627 0 -0.98(-0.04%)
Apr 24, 2013 2617 2634 2606 2628 0 +11.73(+0.45%)
Apr 23, 2013 2613 2625 2595 2616 0 +11.95(+0.46%)
Apr 22, 2013 2611 2621 2583 2604 0 -5.05(-0.19%)
Apr 19, 2013 2567 2614 2563 2609 0 +43.68(+1.70%)
Apr 18, 2013 2568 2579 2547 2565 0 -3.76(-0.15%)
Apr 17, 2013 2584 2591 2547 2569 0 -32.39(-1.25%)
Apr 16, 2013 2566 2611 2551 2601 0 +44.30(+1.73%)
Apr 15, 2013 2597 2617 2554 2557 0 -56.51(-2.16%)
Apr 12, 2013 2605 2623 2594 2614 0 -0.05(-0.00%)
Apr 11, 2013 2582 2625 2582 2614 0 +29.33(+1.13%)
Apr 10, 2013 2565 2593 2562 2584 0 +18.32(+0.71%)
Apr 09, 2013 2572 2585 2548 2566 0 -8.96(-0.35%)
Apr 08, 2013 2533 2577 2527 2575 0 +33.63(+1.32%)
Apr 05, 2013 2498 2544 2494 2541 0 +15.24(+0.60%)
Apr 04, 2013 2492 2531 2491 2526 0 +35.87(+1.44%)
Apr 03, 2013 2499 2509 2477 2490 0 -3.07(-0.12%)
Apr 02, 2013 2490 2506 2481 2493 0 +9.83(+0.40%)
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.