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 (%)
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%)
Apr 03, 2017 3033 3068 3021 3053 0 +18.24(+0.60%)
Mar 31, 2017 3015 3048 3007 3035 0 +21.34(+0.71%)
Mar 30, 2017 2999 3023 2973 3013 0 +6.74(+0.22%)
Mar 29, 2017 2992 3015 2975 3007 0 +8.85(+0.30%)
Mar 28, 2017 2981 3004 2950 2998 0 +14.78(+0.50%)
Mar 27, 2017 3003 3033 2969 2983 0 -33.19(-1.10%)
Mar 24, 2017 3022 3041 2999 3016 0 -2.66(-0.09%)
Mar 23, 2017 2987 3052 2982 3019 0 +31.50(+1.05%)
Mar 22, 2017 3030 3035 2955 2987 0 -41.29(-1.36%)
Mar 21, 2017 3042 3059 3008 3029 0 -4.87(-0.16%)
Mar 20, 2017 3046 3057 3021 3034 0 -10.53(-0.35%)
Mar 17, 2017 3039 3062 3012 3044 0 +5.78(+0.19%)
Mar 16, 2017 3045 3062 3029 3038 0 -9.52(-0.31%)
Mar 15, 2017 2992 3077 2986 3048 0 +66.90(+2.24%)
Mar 14, 2017 2974 3004 2955 2981 0 -2.52(-0.08%)
Mar 13, 2017 2986 3004 2958 2984 0 +7.72(+0.26%)
Mar 10, 2017 2994 3030 2956 2976 0 -12.78(-0.43%)
Mar 09, 2017 3055 3068 2981 2989 0 -67.35(-2.20%)
Mar 08, 2017 3100 3107 3045 3056 0 -60.74(-1.95%)
Mar 07, 2017 3136 3147 3100 3117 0 -23.96(-0.76%)
Mar 06, 2017 3151 3165 3120 3141 0 -21.55(-0.68%)
Mar 03, 2017 3183 3192 3130 3162 0 -19.68(-0.62%)
Mar 02, 2017 3201 3214 3161 3182 0 -22.75(-0.71%)
Mar 01, 2017 3226 3244 3187 3205 0 -25.47(-0.79%)
Feb 28, 2017 3255 3265 3211 3230 0 -40.11(-1.23%)
Feb 27, 2017 3252 3289 3238 3270 0 +23.65(+0.73%)
Feb 24, 2017 3246 3257 3207 3247 0 -3.88(-0.12%)
Feb 23, 2017 3245 3266 3219 3250 0 +14.24(+0.44%)
Feb 22, 2017 3250 3266 3212 3236 0 -15.86(-0.49%)
Feb 21, 2017 3203 3260 3193 3252 0 +50.64(+1.58%)
Feb 17, 2017 3201 3201 3201 3201 0 +11.49(+0.36%)
Feb 16, 2017 3177 3214 3168 3190 0 +13.29(+0.42%)
Feb 15, 2017 3190 3202 3144 3177 0 -26.43(-0.83%)
Feb 14, 2017 3204 3228 3170 3203 0 -9.92(-0.31%)
Feb 13, 2017 3225 3240 3190 3213 0 -4.19(-0.13%)
Feb 10, 2017 3187 3227 3181 3217 0 +18.16(+0.57%)
Feb 09, 2017 3181 3212 3173 3199 0 +22.10(+0.70%)
Feb 08, 2017 3158 3192 3146 3177 0 +20.52(+0.65%)
Feb 07, 2017 3183 3209 3145 3156 0 -30.89(-0.97%)
Feb 06, 2017 3204 3219 3175 3187 0 -22.75(-0.71%)
Feb 03, 2017 3211 3226 3182 3210 0 +23.71(+0.74%)
Feb 02, 2017 3157 3198 3149 3186 0 +31.11(+0.99%)
Feb 01, 2017 3212 3230 3146 3155 0 -49.01(-1.53%)
Jan 31, 2017 3165 3224 3159 3204 0 +46.98(+1.49%)
Jan 30, 2017 3172 3185 3136 3157 0 -18.14(-0.57%)
Jan 27, 2017 3222 3226 3157 3175 0 -36.11(-1.12%)
Jan 26, 2017 3220 3238 3202 3211 0 -4.28(-0.13%)
Jan 25, 2017 3242 3251 3204 3216 0 -25.35(-0.78%)
Jan 24, 2017 3252 3269 3225 3241 0 -9.54(-0.29%)
Jan 23, 2017 3218 3260 3208 3251 0 +29.13(+0.90%)
Jan 20, 2017 3191 3228 3172 3222 0 +28.59(+0.90%)
Jan 19, 2017 3232 3240 3183 3193 0 -54.23(-1.67%)
Jan 18, 2017 3231 3263 3216 3247 0 +13.44(+0.42%)
Jan 17, 2017 3213 3247 3204 3234 0 +26.23(+0.82%)
Jan 13, 2017 3207 3207 3207 3207 0 +0.01(+0.00%)
Jan 12, 2017 3183 3214 3162 3207 0 +21.23(+0.67%)
Jan 11, 2017 3207 3229 3178 3186 0 -25.65(-0.80%)
Jan 10, 2017 3241 3251 3204 3212 0 -36.60(-1.13%)
Jan 09, 2017 3287 3300 3239 3248 0 -40.69(-1.24%)
Jan 06, 2017 3268 3314 3247 3289 0 +8.84(+0.27%)
Jan 05, 2017 3230 3291 3190 3280 0 +5.23(+0.16%)
Jan 04, 2017 3231 3281 3216 3275 0 +52.21(+1.62%)
Jan 03, 2017 3207 3233 3164 3223 0 +37.71(+1.18%)
Dec 30, 2016 3185 3185 3185 3185 0 +45.87(+1.46%)
Dec 29, 2016 3115 3152 3095 3139 0 +27.06(+0.87%)
Dec 28, 2016 3141 3145 3093 3112 0 -25.75(-0.82%)
Dec 27, 2016 3134 3155 3119 3138 0 +4.34(+0.14%)
Dec 23, 2016 3134 3134 3134 3134 0 -3.19(-0.10%)
Dec 22, 2016 3154 3167 3108 3137 0 -26.43(-0.84%)
Dec 21, 2016 3232 3257 3159 3163 0 -64.97(-2.01%)
Dec 20, 2016 3220 3247 3200 3228 0 +6.80(+0.21%)
Dec 19, 2016 3217 3246 3198 3221 0 +26.15(+0.82%)
Dec 16, 2016 3173 3226 3160 3195 0 +45.93(+1.46%)
Dec 15, 2016 3173 3202 3138 3149 0 -25.15(-0.79%)
Dec 14, 2016 3256 3269 3166 3175 0 -84.07(-2.58%)
Dec 13, 2016 3270 3285 3216 3259 0 -1.54(-0.05%)
Dec 12, 2016 3216 3269 3208 3260 0 +34.99(+1.08%)
Dec 09, 2016 3230 3261 3210 3225 0 -5.72(-0.18%)
Dec 08, 2016 3201 3247 3172 3231 0 +9.23(+0.29%)
Dec 07, 2016 3175 3229 3169 3222 0 +56.04(+1.77%)
Dec 06, 2016 3160 3190 3139 3166 0 +11.07(+0.35%)
Dec 05, 2016 3134 3159 3108 3155 0 +25.40(+0.81%)
Dec 02, 2016 3100 3155 3090 3129 0 +41.40(+1.34%)
Dec 01, 2016 3122 3136 3069 3088 0 -47.02(-1.50%)
Nov 30, 2016 3150 3171 3112 3135 0 -43.65(-1.37%)
Nov 29, 2016 3162 3210 3152 3178 0 +17.93(+0.57%)
Nov 28, 2016 3148 3193 3136 3160 0 +4.99(+0.16%)
Nov 25, 2016 3154 3183 3136 3155 0 +11.45(+0.36%)
Nov 23, 2016 3144 3144 3144 3144 0 -6.09(-0.19%)
Nov 22, 2016 3118 3158 3107 3150 0 +44.38(+1.43%)
Nov 21, 2016 3126 3156 3097 3106 0 -10.42(-0.33%)
Nov 18, 2016 3119 3141 3094 3116 0 -1.69(-0.05%)
Nov 17, 2016 3146 3172 3106 3118 0 -30.28(-0.96%)
Nov 16, 2016 3170 3184 3122 3148 0 -20.91(-0.66%)
Nov 15, 2016 3198 3248 3141 3169 0 -24.24(-0.76%)
Nov 14, 2016 3109 3208 3084 3193 0 +75.14(+2.41%)
Nov 11, 2016 3093 3164 3088 3118 0 +25.76(+0.83%)
Nov 10, 2016 3081 3146 2999 3092 0 +14.06(+0.46%)
Nov 09, 2016 3058 3105 2987 3078 0 -39.17(-1.26%)
Nov 08, 2016 3103 3130 3081 3117 0 +13.12(+0.42%)
Nov 07, 2016 3098 3124 3074 3104 0 +51.07(+1.67%)
Nov 04, 2016 3038 3064 3014 3053 0 +22.98(+0.76%)
Nov 03, 2016 3038 3060 3009 3030 0 -10.65(-0.35%)
Nov 02, 2016 3099 3112 3038 3041 0 -58.91(-1.90%)
Nov 01, 2016 3153 3164 3079 3100 0 -62.54(-1.98%)
Oct 31, 2016 3135 3170 3105 3162 0 +44.93(+1.44%)
Oct 28, 2016 3137 3166 3099 3117 0 -11.53(-0.37%)
Oct 27, 2016 3210 3214 3111 3129 0 -84.41(-2.63%)
Oct 26, 2016 3277 3284 3186 3213 0 -79.04(-2.40%)
Oct 25, 2016 3292 3308 3271 3292 0 -9.99(-0.30%)
Oct 24, 2016 3319 3343 3283 3302 0 +5.44(+0.16%)
Oct 21, 2016 3285 3311 3271 3297 0 -12.26(-0.37%)
Oct 20, 2016 3332 3342 3283 3309 0 -16.36(-0.49%)
Oct 19, 2016 3319 3337 3287 3326 0 +5.97(+0.18%)
Oct 18, 2016 3332 3348 3309 3320 0 +12.48(+0.38%)
Oct 17, 2016 3306 3333 3294 3307 0 +5.38(+0.16%)
Oct 14, 2016 3327 3346 3293 3302 0 -17.51(-0.53%)
Oct 13, 2016 3288 3333 3279 3319 0 +15.87(+0.48%)
Oct 12, 2016 3270 3312 3260 3303 0 +38.15(+1.17%)
Oct 11, 2016 3295 3313 3252 3265 0 -37.78(-1.14%)
Oct 10, 2016 3288 3322 3281 3303 0 +20.40(+0.62%)
Oct 07, 2016 3286 3290 3264 3283 0 -1.75(-0.05%)
Oct 06, 2016 3270 3313 3229 3284 0 +4.06(+0.12%)
Oct 05, 2016 3354 3373 3263 3280 0 -65.37(-1.95%)
Oct 04, 2016 3394 3403 3321 3346 0 -232.57(-6.50%)
Sep 26, 2016 3558 3593 3547 3578 0 +10.57(+0.30%)
Sep 23, 2016 3546 3583 3513 3568 0 +5.89(+0.17%)
Sep 22, 2016 3534 3575 3523 3562 0 +56.48(+1.61%)
Sep 21, 2016 3469 3512 3419 3505 0 +38.20(+1.10%)
Sep 20, 2016 3497 3504 3463 3467 0 -9.58(-0.28%)
Sep 19, 2016 3464 3488 3452 3477 0 +25.84(+0.75%)
Sep 16, 2016 3431 3458 3414 3451 0 +6.49(+0.19%)
Sep 15, 2016 3427 3453 3409 3444 0 +11.62(+0.34%)
Sep 14, 2016 3432 3460 3413 3433 0 +10.29(+0.30%)
Sep 13, 2016 3499 3505 3417 3422 0 -102.47(-2.91%)
Sep 12, 2016 3466 3543 3457 3525 0 +49.24(+1.42%)
Sep 09, 2016 3577 3581 3464 3476 0 -140.03(-3.87%)
Sep 08, 2016 3633 3643 3603 3616 0 -35.59(-0.97%)
Sep 07, 2016 3627 3657 3610 3651 0 +20.67(+0.57%)
Sep 06, 2016 3611 3636 3582 3631 0 +21.94(+0.61%)
Sep 02, 2016 3609 3609 3609 3609 0 +28.13(+0.79%)
Sep 01, 2016 3587 3602 3554 3581 0 -10.14(-0.28%)
Aug 31, 2016 3583 3610 3561 3591 0 +2.35(+0.07%)
Aug 30, 2016 3600 3607 3553 3588 0 -8.02(-0.22%)
Aug 29, 2016 3567 3608 3560 3596 0 +38.86(+1.09%)
Aug 26, 2016 3599 3627 3536 3558 0 -32.51(-0.91%)
Aug 25, 2016 3572 3622 3564 3590 0 +21.33(+0.60%)
Aug 24, 2016 3569 3587 3532 3569 0 +2.31(+0.06%)
Aug 23, 2016 3586 3595 3562 3566 0 -3.24(-0.09%)
Aug 22, 2016 3556 3580 3535 3570 0 +17.30(+0.49%)
Aug 19, 2016 3586 3599 3537 3552 0 -43.66(-1.21%)
Aug 18, 2016 3592 3609 3573 3596 0 +1.82(+0.05%)
Aug 17, 2016 3569 3602 3539 3594 0 +27.54(+0.77%)
Aug 16, 2016 3611 3618 3552 3567 0 -54.75(-1.51%)
Aug 15, 2016 3631 3646 3607 3621 0 -4.60(-0.13%)
Aug 12, 2016 3615 3657 3606 3626 0 +13.64(+0.38%)
Aug 11, 2016 3673 3677 3589 3612 0 -62.51(-1.70%)
Aug 10, 2016 3691 3710 3661 3675 0 -13.99(-0.38%)
Aug 09, 2016 3673 3698 3633 3689 0 +9.84(+0.27%)
Aug 08, 2016 3680 3708 3660 3679 0 -0.42(-0.01%)
Aug 05, 2016 3687 3702 3657 3679 0 +0.14(+0.00%)
Aug 04, 2016 3704 3715 3669 3679 0 -20.42(-0.55%)
Aug 03, 2016 3717 3725 3672 3700 0 -22.09(-0.59%)
Aug 02, 2016 3775 3792 3709 3722 0 -68.70(-1.81%)
Aug 01, 2016 3786 3814 3760 3791 0 +8.39(+0.22%)
Jul 29, 2016 3736 3808 3731 3782 0 +47.34(+1.27%)
Jul 28, 2016 3689 3757 3678 3735 0 +45.68(+1.24%)
Jul 27, 2016 3723 3726 3652 3689 0 -31.42(-0.84%)
Jul 26, 2016 3728 3739 3704 3721 0 -4.60(-0.12%)
Jul 25, 2016 3732 3749 3706 3725 0 -0.15(-0.00%)
Jul 22, 2016 3697 3745 3691 3725 0 +23.38(+0.63%)
Jul 21, 2016 3675 3706 3652 3702 0 +17.10(+0.46%)
Jul 20, 2016 3689 3694 3664 3685 0 -0.48(-0.01%)
Jul 19, 2016 3671 3686 3643 3685 0 +15.93(+0.43%)
Jul 18, 2016 3671 3684 3647 3669 0 +2.65(+0.07%)
Jul 15, 2016 3663 3678 3628 3667 0 +4.94(+0.13%)
Jul 14, 2016 3686 3694 3649 3662 0 -29.03(-0.79%)
Jul 13, 2016 3670 3698 3652 3691 0 +27.46(+0.75%)
Jul 12, 2016 3663 3678 3622 3663 0 -6.96(-0.19%)
Jul 11, 2016 3646 3680 3615 3670 0 +30.28(+0.83%)
Jul 08, 2016 3640 3644 3572 3640 0 +67.10(+1.88%)
Jul 07, 2016 3601 3605 3542 3573 0 -35.69(-0.99%)
Jul 06, 2016 3609 3609 3609 3609 0 -21.00(-0.58%)
Jul 05, 2016 3587 3632 3579 3630 0 +43.66(+1.22%)
Jul 01, 2016 3586 3586 3586 3586 0 +0.04(+0.00%)
Jun 30, 2016 3555 3590 3525 3586 0 +38.59(+1.09%)
Jun 29, 2016 3520 3561 3510 3547 0 +44.72(+1.28%)
Jun 28, 2016 3447 3506 3428 3503 0 +75.36(+2.20%)
Jun 27, 2016 3401 3448 3371 3427 0 +8.22(+0.24%)
Jun 24, 2016 3374 3460 3354 3419 0 -34.56(-1.00%)
Jun 23, 2016 3448 3468 3433 3454 0 +22.79(+0.66%)
Jun 22, 2016 3436 3449 3417 3431 0 -0.06(-0.00%)
Jun 21, 2016 3416 3441 3402 3431 0 +19.89(+0.58%)
Jun 20, 2016 3426 3456 3401 3411 0 +10.30(+0.30%)
Jun 17, 2016 3404 3412 3365 3401 0 -6.89(-0.20%)
Jun 16, 2016 3375 3412 3354 3408 0 +21.93(+0.65%)
Jun 15, 2016 3365 3405 3359 3386 0 +23.08(+0.69%)
Jun 14, 2016 3356 3383 3337 3363 0 +4.09(+0.12%)
Jun 13, 2016 3362 3392 3344 3358 0 +1.06(+0.03%)
Jun 10, 2016 3355 3381 3337 3357 0 -15.51(-0.46%)
Jun 09, 2016 3357 3389 3342 3373 0 +12.98(+0.39%)
Jun 08, 2016 3319 3368 3311 3360 0 +39.96(+1.20%)
Jun 07, 2016 3307 3340 3299 3320 0 +15.50(+0.47%)
Jun 06, 2016 3326 3345 3282 3304 0 -18.14(-0.55%)
Jun 03, 2016 3323 3354 3297 3323 0 +18.91(+0.57%)
Jun 02, 2016 3285 3312 3267 3304 0 +8.74(+0.27%)
Jun 01, 2016 3268 3308 3262 3295 0 +13.18(+0.40%)
May 31, 2016 3291 3300 3253 3282 0 +0.30(+0.01%)
May 27, 2016 3281 3281 3281 3281 0 +12.81(+0.39%)
May 26, 2016 3255 3283 3238 3269 0 +14.71(+0.45%)
May 25, 2016 3268 3278 3224 3254 0 -15.30(-0.47%)
May 24, 2016 3248 3288 3235 3269 0 +40.87(+1.27%)
May 23, 2016 3237 3252 3208 3228 0 -2.53(-0.08%)
May 20, 2016 3219 3250 3199 3231 0 +30.32(+0.95%)
May 19, 2016 3188 3217 3157 3201 0 -21.59(-0.67%)
May 18, 2016 3260 3276 3183 3222 0 -50.55(-1.54%)
May 17, 2016 3333 3337 3254 3273 0 -73.91(-2.21%)
May 16, 2016 3312 3363 3298 3347 0 +36.67(+1.11%)
May 13, 2016 3353 3356 3279 3310 0 -70.22(-2.08%)
May 12, 2016 3370 3402 3317 3380 0 +16.93(+0.50%)
May 11, 2016 3474 3478 3342 3363 0 -117.35(-3.37%)
May 10, 2016 3490 3504 3462 3481 0 +5.54(+0.16%)
May 09, 2016 3450 3482 3431 3475 0 +29.42(+0.85%)
May 06, 2016 3407 3448 3386 3446 0 +33.00(+0.97%)
May 05, 2016 3393 3425 3374 3413 0 +12.00(+0.35%)
May 04, 2016 3332 3413 3326 3401 0 +41.73(+1.24%)
May 03, 2016 3344 3369 3323 3359 0 -1.27(-0.04%)
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.