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, 2019 2950 2957 2918 2930 0 -16.45(-0.56%)
Mar 28, 2019 2919 2949 2906 2946 0 +31.73(+1.09%)
Mar 27, 2019 2920 2935 2894 2915 0 -9.76(-0.33%)
Mar 26, 2019 2892 2928 2882 2924 0 +43.86(+1.52%)
Mar 25, 2019 2884 2899 2857 2880 0 +0.48(+0.02%)
Mar 22, 2019 2896 2922 2875 2880 0 -14.65(-0.51%)
Mar 21, 2019 2834 2901 2825 2895 0 +57.42(+2.02%)
Mar 20, 2019 2827 2858 2804 2837 0 +10.43(+0.37%)
Mar 19, 2019 2840 2853 2816 2827 0 -11.67(-0.41%)
Mar 18, 2019 2855 2870 2820 2838 0 -13.98(-0.49%)
Mar 15, 2019 2891 2902 2842 2852 0 -41.03(-1.42%)
Mar 14, 2019 2889 2905 2868 2893 0 +8.27(+0.29%)
Mar 13, 2019 2888 2907 2877 2885 0 +4.40(+0.15%)
Mar 12, 2019 2864 2892 2855 2881 0 +23.62(+0.83%)
Mar 11, 2019 2838 2862 2813 2857 0 +29.02(+1.03%)
Mar 08, 2019 2833 2853 2814 2828 0 -9.56(-0.34%)
Mar 07, 2019 2852 2872 2827 2838 0 -13.36(-0.47%)
Mar 06, 2019 2867 2885 2847 2851 0 -15.30(-0.53%)
Mar 05, 2019 2849 2881 2841 2866 0 +16.31(+0.57%)
Mar 04, 2019 2859 2871 2816 2850 0 +6.82(+0.24%)
Mar 01, 2019 2893 2898 2812 2843 0 -49.31(-1.70%)
Feb 28, 2019 2882 2929 2868 2893 0 +8.59(+0.30%)
Feb 27, 2019 2896 2907 2865 2884 0 -24.21(-0.83%)
Feb 26, 2019 2923 2928 2896 2908 0 -8.77(-0.30%)
Feb 25, 2019 2939 2943 2908 2917 0 -13.91(-0.47%)
Feb 22, 2019 2920 2952 2908 2931 0 +17.84(+0.61%)
Feb 21, 2019 2878 2918 2862 2913 0 +24.49(+0.85%)
Feb 20, 2019 2916 2923 2869 2889 0 -33.37(-1.14%)
Feb 19, 2019 2925 2942 2907 2922 0 -3.35(-0.11%)
Feb 15, 2019 2929 2938 2903 2925 0 +9.06(+0.31%)
Feb 14, 2019 2921 2936 2895 2916 0 -8.56(-0.29%)
Feb 13, 2019 2904 2935 2894 2925 0 +3.94(+0.13%)
Feb 12, 2019 2946 2953 2907 2921 0 -22.43(-0.76%)
Feb 11, 2019 2929 2950 2914 2943 0 +13.63(+0.47%)
Feb 08, 2019 2927 2956 2911 2930 0 -9.25(-0.31%)
Feb 07, 2019 2902 2947 2879 2939 0 +22.02(+0.75%)
Feb 06, 2019 2927 2936 2897 2917 0 -11.28(-0.39%)
Feb 05, 2019 2910 2932 2886 2928 0 +21.70(+0.75%)
Feb 04, 2019 2868 2910 2853 2906 0 +36.02(+1.25%)
Feb 01, 2019 2914 2929 2826 2870 0 -28.72(-0.99%)
Jan 31, 2019 2873 2908 2849 2899 0 +18.77(+0.65%)
Jan 30, 2019 2853 2901 2846 2880 0 +25.87(+0.91%)
Jan 29, 2019 2837 2860 2828 2854 0 +15.38(+0.54%)
Jan 28, 2019 2806 2847 2795 2839 0 +25.12(+0.89%)
Jan 25, 2019 2786 2820 2778 2814 0 +34.23(+1.23%)
Jan 24, 2019 2773 2793 2752 2780 0 +5.36(+0.19%)
Jan 23, 2019 2776 2788 2751 2774 0 -0.21(-0.01%)
Jan 22, 2019 2786 2796 2750 2775 0 -11.80(-0.42%)
Jan 18, 2019 2794 2805 2762 2786 0 +7.58(+0.27%)
Jan 17, 2019 2763 2789 2749 2779 0 +10.27(+0.37%)
Jan 16, 2019 2747 2778 2736 2769 0 +21.16(+0.77%)
Jan 15, 2019 2730 2761 2720 2747 0 +20.91(+0.77%)
Jan 14, 2019 2738 2752 2714 2726 0 -21.99(-0.80%)
Jan 11, 2019 2749 2762 2721 2748 0 -3.18(-0.12%)
Jan 10, 2019 2714 2763 2702 2752 0 +15.48(+0.57%)
Jan 09, 2019 2735 2749 2704 2736 0 +6.90(+0.25%)
Jan 08, 2019 2679 2738 2668 2729 0 +62.32(+2.34%)
Jan 07, 2019 2639 2691 2632 2667 0 +34.65(+1.32%)
Jan 04, 2019 2608 2656 2591 2632 0 +40.16(+1.55%)
Jan 03, 2019 2579 2636 2575 2592 0 +8.16(+0.32%)
Jan 02, 2019 2599 2618 2556 2584 0 -40.27(-1.53%)
Dec 31, 2018 2636 2643 2579 2624 0 -14.10(-0.53%)
Dec 28, 2018 2648 2674 2607 2638 0 +80.21(+3.14%)
Dec 27, 2018 2536 2561 2485 2558 0 +2.20(+0.09%)
Dec 26, 2018 2468 2558 2449 2556 0 +93.39(+3.79%)
Dec 24, 2018 2538 2547 2459 2463 0 -80.03(-3.15%)
Dec 21, 2018 2574 2627 2535 2543 0 -28.93(-1.13%)
Dec 20, 2018 2620 2630 2555 2572 0 -52.87(-2.01%)
Dec 19, 2018 2672 2684 2611 2624 0 -52.63(-1.97%)
Dec 18, 2018 2688 2711 2654 2677 0 +5.83(+0.22%)
Dec 17, 2018 2785 2794 2662 2671 0 -111.03(-3.99%)
Dec 14, 2018 2784 2805 2763 2782 0 -12.20(-0.44%)
Dec 13, 2018 2773 2827 2771 2794 0 +25.94(+0.94%)
Dec 12, 2018 2846 2854 2763 2768 0 -63.32(-2.24%)
Dec 11, 2018 2857 2880 2822 2832 0 +5.91(+0.21%)
Dec 10, 2018 2859 2861 2792 2826 0 -28.05(-0.98%)
Dec 07, 2018 2873 2885 2836 2854 0 -27.75(-0.96%)
Dec 06, 2018 2793 2884 2760 2882 0 +76.96(+2.74%)
Dec 04, 2018 2850 2869 2798 2805 0 -46.12(-1.62%)
Dec 03, 2018 2843 2857 2810 2851 0 +17.12(+0.60%)
Nov 30, 2018 2811 2843 2797 2834 0 +27.01(+0.96%)
Nov 29, 2018 2802 2822 2781 2807 0 +0.95(+0.03%)
Nov 28, 2018 2770 2811 2759 2806 0 +34.99(+1.26%)
Nov 27, 2018 2765 2783 2746 2771 0 +5.74(+0.21%)
Nov 26, 2018 2781 2789 2751 2765 0 -5.57(-0.20%)
Nov 23, 2018 2775 2789 2749 2771 0 -8.64(-0.31%)
Nov 21, 2018 2779 2779 2779 2779 0 -1.42(-0.05%)
Nov 20, 2018 2805 2822 2771 2781 0 -36.11(-1.28%)
Nov 19, 2018 2808 2836 2790 2817 0 +7.34(+0.26%)
Nov 16, 2018 2774 2812 2760 2809 0 +32.33(+1.16%)
Nov 15, 2018 2800 2809 2745 2777 0 -48.19(-1.71%)
Nov 14, 2018 2846 2858 2808 2825 0 -12.16(-0.43%)
Nov 13, 2018 2835 2847 2808 2837 0 +10.83(+0.38%)
Nov 12, 2018 2837 2870 2819 2827 0 -7.45(-0.26%)
Nov 09, 2018 2826 2849 2810 2834 0 +7.17(+0.25%)
Nov 08, 2018 2807 2834 2792 2827 0 +6.80(+0.24%)
Nov 07, 2018 2793 2823 2774 2820 0 +40.98(+1.47%)
Nov 06, 2018 2771 2790 2746 2779 0 +13.13(+0.47%)
Nov 05, 2018 2734 2785 2730 2766 0 +41.86(+1.54%)
Nov 02, 2018 2754 2763 2686 2724 0 -29.33(-1.07%)
Nov 01, 2018 2766 2790 2728 2753 0 -1.26(-0.05%)
Oct 31, 2018 2806 2816 2743 2755 0 -51.50(-1.84%)
Oct 30, 2018 2772 2836 2753 2806 0 +47.27(+1.71%)
Oct 29, 2018 2742 2785 2728 2759 0 +35.84(+1.32%)
Oct 26, 2018 2747 2759 2694 2723 0 +45.11(+1.68%)
Oct 24, 2018 2667 2711 2654 2678 0 +12.51(+0.47%)
Oct 23, 2018 2644 2684 2631 2665 0 +10.93(+0.41%)
Oct 22, 2018 2705 2723 2652 2655 0 -43.88(-1.63%)
Oct 19, 2018 2681 2711 2677 2698 0 +19.68(+0.73%)
Oct 18, 2018 2680 2709 2662 2679 0 -2.96(-0.11%)
Oct 17, 2018 2688 2709 2659 2682 0 -9.63(-0.36%)
Oct 16, 2018 2650 2701 2630 2691 0 +51.22(+1.94%)
Oct 15, 2018 2626 2671 2624 2640 0 +6.94(+0.26%)
Oct 12, 2018 2661 2686 2622 2633 0 -5.63(-0.21%)
Oct 11, 2018 2707 2711 2632 2639 0 -59.50(-2.21%)
Oct 10, 2018 2729 2752 2695 2698 0 -43.42(-1.58%)
Oct 09, 2018 2746 2765 2719 2742 0 -3.02(-0.11%)
Oct 08, 2018 2701 2757 2698 2745 0 +50.25(+1.86%)
Oct 05, 2018 2690 2711 2676 2695 0 +11.15(+0.42%)
Oct 04, 2018 2710 2722 2665 2683 0 -40.53(-1.49%)
Oct 03, 2018 2763 2775 2702 2724 0 -36.35(-1.32%)
Oct 02, 2018 2771 2784 2753 2760 0 -9.56(-0.35%)
Oct 01, 2018 2790 2806 2765 2770 0 -22.15(-0.79%)
Sep 28, 2018 2757 2794 2750 2792 0 +36.72(+1.33%)
Sep 27, 2018 2756 2778 2744 2755 0 +6.01(+0.22%)
Sep 26, 2018 2785 2797 2747 2749 0 -34.66(-1.25%)
Sep 25, 2018 2783 2804 2772 2784 0 +8.56(+0.31%)
Sep 24, 2018 2832 2837 2761 2775 0 -59.56(-2.10%)
Sep 21, 2018 2828 2856 2822 2835 0 +6.19(+0.22%)
Sep 20, 2018 2808 2837 2784 2829 0 +21.73(+0.77%)
Sep 19, 2018 2852 2855 2798 2807 0 -41.04(-1.44%)
Sep 18, 2018 2864 2879 2837 2848 0 -19.92(-0.69%)
Sep 17, 2018 2849 2877 2829 2868 0 +19.68(+0.69%)
Sep 14, 2018 2871 2874 2816 2848 0 -32.22(-1.12%)
Sep 13, 2018 2891 2897 2869 2880 0 +2.83(+0.10%)
Sep 12, 2018 2878 2895 2862 2878 0 +1.69(+0.06%)
Sep 11, 2018 2866 2897 2855 2876 0 +7.41(+0.26%)
Sep 10, 2018 2878 2898 2858 2869 0 +4.94(+0.17%)
Sep 07, 2018 2884 2893 2854 2864 0 -38.30(-1.32%)
Sep 06, 2018 2897 2918 2887 2902 0 +14.14(+0.49%)
Sep 05, 2018 2860 2905 2846 2888 0 +17.59(+0.61%)
Sep 04, 2018 2901 2917 2860 2870 0 -35.57(-1.22%)
Aug 31, 2018 2906 2906 2906 2906 0 +14.17(+0.49%)
Aug 30, 2018 2903 2911 2879 2892 0 -7.68(-0.26%)
Aug 29, 2018 2910 2917 2887 2899 0 -10.34(-0.36%)
Aug 28, 2018 2875 2912 2860 2910 0 +37.53(+1.31%)
Aug 27, 2018 2890 2895 2854 2872 0 -15.15(-0.52%)
Aug 24, 2018 2870 2892 2864 2887 0 +10.45(+0.36%)
Aug 23, 2018 2873 2891 2862 2877 0 +5.35(+0.19%)
Aug 22, 2018 2883 2890 2856 2871 0 -11.30(-0.39%)
Aug 21, 2018 2895 2908 2872 2883 0 -18.68(-0.64%)
Aug 20, 2018 2886 2926 2876 2901 0 +22.69(+0.79%)
Aug 17, 2018 2851 2883 2844 2879 0 +28.95(+1.02%)
Aug 16, 2018 2829 2856 2819 2850 0 +11.97(+0.42%)
Aug 15, 2018 2810 2846 2795 2838 0 +23.50(+0.84%)
Aug 14, 2018 2794 2824 2787 2814 0 +23.90(+0.86%)
Aug 13, 2018 2797 2807 2778 2790 0 -4.42(-0.16%)
Aug 10, 2018 2815 2827 2788 2795 0 -25.33(-0.90%)
Aug 09, 2018 2818 2833 2798 2820 0 +4.68(+0.17%)
Aug 08, 2018 2821 2829 2799 2815 0 -4.03(-0.14%)
Aug 07, 2018 2830 2834 2797 2819 0 -11.98(-0.42%)
Aug 06, 2018 2846 2861 2817 2831 0 -15.11(-0.53%)
Aug 03, 2018 2816 2859 2806 2847 0 +31.39(+1.12%)
Aug 02, 2018 2815 2842 2797 2815 0 -7.44(-0.26%)
Aug 01, 2018 2789 2828 2767 2823 0 +16.57(+0.59%)
Jul 31, 2018 2760 2827 2740 2806 0 +58.08(+2.11%)
Jul 30, 2018 2717 2761 2696 2748 0 +31.01(+1.14%)
Jul 27, 2018 2771 2775 2707 2717 0 -47.84(-1.73%)
Jul 26, 2018 2776 2800 2755 2765 0 -1.15(-0.04%)
Jul 25, 2018 2746 2780 2736 2766 0 +20.73(+0.76%)
Jul 24, 2018 2760 2770 2735 2745 0 -12.62(-0.46%)
Jul 23, 2018 2756 2764 2729 2758 0 +1.88(+0.07%)
Jul 20, 2018 2783 2791 2747 2756 0 -37.85(-1.35%)
Jul 19, 2018 2744 2805 2731 2794 0 +45.15(+1.64%)
Jul 18, 2018 2746 2762 2723 2749 0 -1.66(-0.06%)
Jul 17, 2018 2772 2788 2745 2750 0 -14.90(-0.54%)
Jul 16, 2018 2777 2781 2739 2765 0 -16.91(-0.61%)
Jul 13, 2018 2793 2805 2774 2782 0 -3.64(-0.13%)
Jul 12, 2018 2784 2795 2765 2786 0 +7.76(+0.28%)
Jul 11, 2018 2790 2806 2772 2778 0 -19.66(-0.70%)
Jul 10, 2018 2797 2817 2779 2798 0 +3.78(+0.14%)
Jul 09, 2018 2812 2820 2777 2794 0 -19.76(-0.70%)
Jul 06, 2018 2810 2829 2799 2814 0 +11.17(+0.40%)
Jul 05, 2018 2780 2805 2758 2802 0 +28.62(+1.03%)
Jul 03, 2018 2774 2774 2774 2774 0 +30.11(+1.10%)
Jul 02, 2018 2760 2775 2708 2744 0 -20.62(-0.75%)
Jun 29, 2018 2767 2787 2743 2764 0 -10.13(-0.37%)
Jun 28, 2018 2765 2782 2742 2774 0 +6.97(+0.25%)
Jun 27, 2018 2791 2804 2763 2768 0 -15.97(-0.57%)
Jun 26, 2018 2785 2804 2765 2783 0 +0.92(+0.03%)
Jun 25, 2018 2800 2810 2758 2783 0 -14.01(-0.50%)
Jun 22, 2018 2758 2803 2744 2797 0 +43.06(+1.56%)
Jun 21, 2018 2724 2761 2714 2754 0 +25.03(+0.92%)
Jun 20, 2018 2686 2734 2680 2728 0 +42.52(+1.58%)
Jun 19, 2018 2679 2706 2672 2686 0 -2.09(-0.08%)
Jun 18, 2018 2679 2701 2663 2688 0 +5.28(+0.20%)
Jun 15, 2018 2683 2706 2673 2683 0 +3.49(+0.13%)
Jun 14, 2018 2664 2690 2656 2679 0 +23.28(+0.88%)
Jun 13, 2018 2719 2724 2649 2656 0 -58.50(-2.16%)
Jun 12, 2018 2694 2730 2683 2715 0 +18.37(+0.68%)
Jun 11, 2018 2694 2709 2681 2696 0 +2.80(+0.10%)
Jun 08, 2018 2689 2703 2672 2693 0 +5.37(+0.20%)
Jun 07, 2018 2691 2707 2673 2688 0 -3.54(-0.13%)
Jun 06, 2018 2661 2695 2656 2692 0 +26.87(+1.01%)
Jun 05, 2018 2665 2694 2652 2665 0 +5.43(+0.20%)
Jun 04, 2018 2642 2664 2623 2659 0 +25.48(+0.97%)
Jun 01, 2018 2634 2653 2612 2634 0 +4.50(+0.17%)
May 31, 2018 2626 2645 2606 2629 0 -11.61(-0.44%)
May 30, 2018 2602 2653 2584 2641 0 +39.34(+1.51%)
May 29, 2018 2583 2616 2568 2602 0 +10.46(+0.40%)
May 25, 2018 2591 2591 2591 2591 0 +9.33(+0.36%)
May 24, 2018 2593 2605 2564 2582 0 -9.21(-0.36%)
May 23, 2018 2572 2602 2566 2591 0 +23.07(+0.90%)
May 22, 2018 2551 2581 2539 2568 0 +15.48(+0.61%)
May 21, 2018 2524 2565 2492 2552 0 +40.40(+1.61%)
May 18, 2018 2504 2526 2492 2512 0 +4.23(+0.17%)
May 17, 2018 2519 2535 2498 2508 0 -9.18(-0.36%)
May 16, 2018 2524 2545 2507 2517 0 -5.35(-0.21%)
May 15, 2018 2558 2565 2509 2522 0 -52.51(-2.04%)
May 14, 2018 2605 2617 2557 2575 0 -32.90(-1.26%)
May 11, 2018 2631 2642 2602 2608 0 -19.23(-0.73%)
May 10, 2018 2621 2638 2610 2627 0 +16.07(+0.62%)
May 09, 2018 2591 2623 2580 2611 0 +17.37(+0.67%)
May 08, 2018 2614 2621 2579 2593 0 -20.02(-0.77%)
May 07, 2018 2609 2623 2590 2613 0 +13.75(+0.53%)
May 04, 2018 2568 2610 2565 2600 0 +26.71(+1.04%)
May 03, 2018 2561 2588 2550 2573 0 +6.23(+0.24%)
May 02, 2018 2570 2587 2527 2567 0 -22.03(-0.85%)
May 01, 2018 2559 2601 2546 2589 0 +40.70(+1.60%)
Apr 30, 2018 2565 2575 2527 2548 0 -10.53(-0.41%)
Apr 27, 2018 2480 2578 2477 2559 0 +69.25(+2.78%)
Apr 26, 2018 2449 2508 2440 2489 0 +50.80(+2.08%)
Apr 25, 2018 2446 2464 2418 2439 0 -10.27(-0.42%)
Apr 24, 2018 2443 2461 2422 2449 0 +8.85(+0.36%)
Apr 23, 2018 2452 2466 2425 2440 0 -8.07(-0.33%)
Apr 20, 2018 2497 2512 2440 2448 0 -38.11(-1.53%)
Apr 19, 2018 2522 2527 2460 2486 0 -40.17(-1.59%)
Apr 18, 2018 2541 2552 2521 2526 0 -10.77(-0.42%)
Apr 17, 2018 2526 2560 2509 2537 0 +15.77(+0.63%)
Apr 16, 2018 2518 2536 2499 2521 0 +13.98(+0.56%)
Apr 13, 2018 2495 2512 2478 2507 0 +14.97(+0.60%)
Apr 12, 2018 2536 2541 2478 2492 0 -41.05(-1.62%)
Apr 11, 2018 2531 2563 2522 2533 0 -7.21(-0.28%)
Apr 10, 2018 2539 2554 2517 2541 0 +16.72(+0.66%)
Apr 09, 2018 2536 2551 2514 2524 0 -8.85(-0.35%)
Apr 06, 2018 2561 2586 2524 2533 0 -31.41(-1.22%)
Apr 05, 2018 2567 2575 2537 2564 0 -3.81(-0.15%)
Apr 04, 2018 2517 2580 2511 2568 0 +33.35(+1.32%)
Apr 03, 2018 2509 2550 2488 2535 0 +30.02(+1.20%)
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.