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 (%)
Dec 31, 2012 2318 2318 2318 0 +25.11(+1.10%)
Dec 28, 2012 2300 2318 2287 2293 0 -22.45(-0.97%)
Dec 27, 2012 2306 2324 2288 2315 0 +8.65(+0.38%)
Dec 26, 2012 2322 2326 2297 2306 0 -12.17(-0.52%)
Dec 24, 2012 2314 2340 2301 2319 0 +1.95(+0.08%)
Dec 21, 2012 2304 2332 2296 2317 0 -8.80(-0.38%)
Dec 20, 2012 2301 2329 2295 2325 0 +25.92(+1.13%)
Dec 19, 2012 2305 2313 2291 2300 0 -6.33(-0.27%)
Dec 18, 2012 2274 2309 2280 2306 0 +20.39(+0.89%)
Dec 17, 2012 2283 2296 2266 2285 0 +15.34(+0.68%)
Dec 14, 2012 2268 2283 2258 2270 0 +2.46(+0.11%)
Dec 13, 2012 2277 2288 2258 2268 0 -21.38(-0.93%)
Dec 12, 2012 2298 2305 2276 2289 0 -9.60(-0.42%)
Dec 11, 2012 2310 2321 2287 2299 0 +6.30(+0.27%)
Dec 10, 2012 2292 2304 2279 2292 0 +0.87(+0.04%)
Dec 07, 2012 2286 2299 2275 2291 0 +10.72(+0.47%)
Dec 06, 2012 2265 2288 2261 2281 0 +17.02(+0.75%)
Dec 05, 2012 2273 2279 2250 2264 0 -7.25(-0.32%)
Dec 04, 2012 2269 2287 2258 2271 0 +8.91(+0.39%)
Nov 30, 2012 2247 2272 2239 2262 0 +18.65(+0.83%)
Nov 29, 2012 2241 2254 2222 2243 0 +12.03(+0.54%)
Nov 28, 2012 2230 2243 2212 2231 0 -4.12(-0.18%)
Nov 27, 2012 2236 2253 2211 2236 0 -13.90(-0.62%)
Nov 26, 2012 2232 2265 2227 2249 0 +6.24(+0.28%)
Nov 24, 2012 2230 2250 2218 2243 0 +0.00(+0.00%)
Nov 23, 2012 2230 2250 2218 2243 0 +20.44(+0.92%)
Nov 22, 2012 2224 2233 2203 2223 0 -0.01(-0.00%)
Nov 21, 2012 2224 2233 2203 2223 0 +1.93(+0.09%)
Nov 20, 2012 2203 2223 2186 2221 0 +17.72(+0.80%)
Nov 19, 2012 2196 2215 2184 2203 0 +26.99(+1.24%)
Nov 16, 2012 2165 2185 2146 2176 0 +12.29(+0.57%)
Nov 15, 2012 2180 2201 2148 2164 0 -16.67(-0.76%)
Nov 14, 2012 2231 2235 2172 2180 0 -49.88(-2.24%)
Nov 13, 2012 2225 2248 2215 2230 0 -5.78(-0.26%)
Nov 12, 2012 2245 2254 2223 2236 0 -0.68(-0.03%)
Nov 09, 2012 2244 2261 2226 2237 0 -18.59(-0.82%)
Nov 08, 2012 2279 2289 2254 2255 0 -27.97(-1.22%)
Nov 07, 2012 2283 2300 2264 2283 0 -15.96(-0.69%)
Nov 06, 2012 2296 2311 2280 2299 0 +6.93(+0.30%)
Nov 05, 2012 2298 2312 2271 2292 0 -13.73(-0.60%)
Nov 02, 2012 2300 2324 2289 2306 0 +22.88(+1.00%)
Nov 01, 2012 2272 2297 2252 2283 0 +12.71(+0.56%)
Oct 31, 2012 2261 2283 2236 2271 0 +19.64(+0.87%)
Oct 29, 2012 2251 2251 2251 0 +0.00(+0.00%)
Oct 26, 2012 2268 2272 2233 2251 0 -16.83(-0.74%)
Oct 25, 2012 2288 2307 2242 2268 0 -6.69(-0.29%)
Oct 24, 2012 2283 2294 2262 2274 0 -3.56(-0.16%)
Oct 23, 2012 2281 2293 2258 2278 0 -37.44(-1.62%)
Oct 19, 2012 2330 2350 2308 2315 0 -20.18(-0.86%)
Oct 18, 2012 2311 2342 2305 2336 0 +22.56(+0.98%)
Oct 17, 2012 2311 2323 2291 2313 0 -4.11(-0.18%)
Oct 16, 2012 2315 2327 2305 2317 0 +12.00(+0.52%)
Oct 15, 2012 2293 2310 2277 2305 0 +15.31(+0.67%)
Oct 12, 2012 2296 2309 2284 2290 0 -8.01(-0.35%)
Oct 11, 2012 2306 2316 2293 2298 0 +3.57(+0.16%)
Oct 10, 2012 2286 2301 2277 2294 0 +9.52(+0.42%)
Oct 09, 2012 2295 2310 2281 2285 0 -8.80(-0.38%)
Oct 08, 2012 2292 2299 2278 2294 0 -3.72(-0.16%)
Oct 06, 2012 2300 2314 2283 2297 0 +0.00(+0.00%)
Oct 05, 2012 2300 2314 2283 2297 0 +5.37(+0.23%)
Oct 04, 2012 2306 2316 2277 2292 0 -0.45(-0.02%)
Oct 03, 2012 2286 2315 2279 2292 0 +8.36(+0.37%)
Oct 02, 2012 2276 2290 2262 2284 0 +15.50(+0.68%)
Oct 01, 2012 2292 2297 2242 2268 0 -17.19(-0.75%)
Sep 28, 2012 2281 2302 2270 2286 0 -4.45(-0.19%)
Sep 27, 2012 2288 2312 2279 2290 0 +10.56(+0.46%)
Sep 26, 2012 2288 2306 2272 2280 0 -11.03(-0.48%)
Sep 25, 2012 2334 2342 2288 2291 0 -36.63(-1.57%)
Sep 24, 2012 2328 2349 2318 2327 0 -7.99(-0.34%)
Sep 21, 2012 2349 2354 2327 2335 0 +0.49(+0.02%)
Sep 20, 2012 2351 2353 2319 2335 0 -44.67(-1.88%)
Sep 19, 2012 2392 2400 2375 2379 0 -12.57(-0.53%)
Sep 18, 2012 2408 2417 2382 2392 0 -19.44(-0.81%)
Sep 17, 2012 2413 2433 2403 2411 0 -3.84(-0.16%)
Sep 14, 2012 2403 2432 2397 2415 0 +17.77(+0.74%)
Sep 13, 2012 2364 2407 2358 2397 0 +32.91(+1.39%)
Sep 12, 2012 2360 2375 2344 2365 0 +7.80(+0.33%)
Sep 11, 2012 2346 2364 2333 2357 0 +11.88(+0.51%)
Sep 10, 2012 2369 2374 2337 2345 0 -21.01(-0.89%)
Sep 07, 2012 2366 2379 2355 2366 0 +2.49(+0.11%)
Sep 06, 2012 2361 2378 2351 2363 0 +16.32(+0.70%)
Sep 05, 2012 2358 2365 2334 2347 0 -8.77(-0.37%)
Sep 04, 2012 2339 2359 2319 2356 0 +17.51(+0.75%)
Sep 03, 2012 2340 2348 2315 2338 0 +0.00(+0.00%)
Aug 31, 2012 2340 2348 2315 2338 0 +8.27(+0.35%)
Aug 30, 2012 2329 2339 2317 2330 0 -9.30(-0.40%)
Aug 29, 2012 2343 2352 2330 2339 0 -1.19(-0.05%)
Aug 27, 2012 2337 2351 2324 2341 0 +9.98(+0.43%)
Aug 24, 2012 2311 2337 2307 2331 0 +13.14(+0.57%)
Aug 23, 2012 2328 2340 2305 2317 0 -13.77(-0.59%)
Aug 22, 2012 2330 2339 2306 2331 0 -1.44(-0.06%)
Aug 21, 2012 2332 2348 2322 2333 0 +4.41(+0.19%)
Aug 20, 2012 2336 2343 2312 2328 0 -10.39(-0.44%)
Aug 17, 2012 2330 2343 2320 2339 0 +9.39(+0.40%)
Aug 16, 2012 2310 2337 2295 2329 0 +18.33(+0.79%)
Aug 15, 2012 2299 2318 2293 2311 0 +8.25(+0.36%)
Aug 14, 2012 2304 2316 2294 2303 0 +3.39(+0.15%)
Aug 13, 2012 2295 2308 2285 2299 0 +2.58(+0.11%)
Aug 11, 2012 2287 2304 2279 2297 0 +0.00(+0.00%)
Aug 10, 2012 2287 2304 2279 2297 0 +3.79(+0.17%)
Aug 09, 2012 2305 2319 2284 2293 0 -14.06(-0.61%)
Aug 08, 2012 2317 2326 2295 2307 0 -17.47(-0.75%)
Aug 07, 2012 2359 2364 2315 2324 0 -30.28(-1.29%)
Aug 06, 2012 2367 2375 2346 2355 0 -6.89(-0.29%)
Aug 03, 2012 2358 2375 2342 2362 0 +27.69(+1.19%)
Aug 02, 2012 2317 2338 2299 2334 0 +1.91(+0.08%)
Aug 01, 2012 2336 2363 2321 2332 0 +5.52(+0.24%)
Jul 31, 2012 2333 2341 2314 2326 0 -3.37(-0.14%)
Jul 30, 2012 2320 2343 2311 2330 0 +10.44(+0.45%)
Jul 27, 2012 2307 2344 2298 2319 0 +22.66(+0.99%)
Jul 26, 2012 2299 2321 2278 2297 0 +23.97(+1.05%)
Jul 25, 2012 2293 2306 2260 2273 0 -9.38(-0.41%)
Jul 24, 2012 2287 2316 2264 2282 0 -1.42(-0.06%)
Jul 23, 2012 2275 2295 2264 2284 0 -18.13(-0.79%)
Jul 20, 2012 2298 2321 2289 2302 0 -13.38(-0.58%)
Jul 19, 2012 2343 2349 2299 2315 0 -24.63(-1.05%)
Jul 18, 2012 2347 2360 2330 2340 0 -14.69(-0.62%)
Jul 17, 2012 2349 2365 2321 2354 0 +16.07(+0.69%)
Jul 16, 2012 2341 2353 2325 2338 0 +1.10(+0.05%)
Jul 14, 2012 2316 2344 2310 2337 0 +0.00(+0.00%)
Jul 13, 2012 2316 2344 2310 2337 0 +24.20(+1.05%)
Jul 12, 2012 2298 2328 2283 2313 0 +0.37(+0.02%)
Jul 11, 2012 2312 2322 2291 2313 0 +1.82(+0.08%)
Jul 10, 2012 2345 2352 2299 2311 0 -25.52(-1.09%)
Jul 09, 2012 2327 2343 2315 2336 0 +5.92(+0.25%)
Jul 06, 2012 2304 2336 2300 2330 0 +4.08(+0.18%)
Jul 05, 2012 2333 2344 2314 2326 0 -11.48(-0.49%)
Jul 04, 2012 2326 2349 2318 2338 0 +0.01(+0.00%)
Jul 03, 2012 2326 2349 2318 2338 0 +13.13(+0.56%)
Jul 02, 2012 2309 2329 2283 2325 0 +26.55(+1.16%)
Jun 30, 2012 2279 2303 2265 2298 0 -2.20(-0.10%)
Jun 29, 2012 2279 2304 2265 2300 0 +60.41(+2.70%)
Jun 28, 2012 2209 2243 2198 2240 0 +18.37(+0.83%)
Jun 27, 2012 2217 2231 2202 2222 0 +7.42(+0.34%)
Jun 26, 2012 2207 2229 2197 2214 0 +10.30(+0.47%)
Jun 25, 2012 2198 2216 2185 2204 0 -12.91(-0.58%)
Jun 22, 2012 2225 2232 2198 2217 0 +4.55(+0.21%)
Jun 21, 2012 2253 2257 2205 2212 0 -36.16(-1.61%)
Jun 20, 2012 2245 2263 2228 2248 0 +2.27(+0.10%)
Jun 19, 2012 2233 2260 2222 2246 0 +19.57(+0.88%)
Jun 18, 2012 2202 2241 2196 2227 0 +15.08(+0.68%)
Jun 15, 2012 2208 2219 2188 2211 0 +12.39(+0.56%)
Jun 14, 2012 2179 2210 2172 2199 0 +25.43(+1.17%)
Jun 13, 2012 2184 2205 2163 2174 0 -19.28(-0.88%)
Jun 12, 2012 2172 2197 2157 2193 0 +21.57(+0.99%)
Jun 11, 2012 2245 2248 2169 2171 0 -55.43(-2.49%)
Jun 08, 2012 2195 2228 2190 2227 0 +29.79(+1.36%)
Jun 07, 2012 2222 2238 2191 2197 0 -13.47(-0.61%)
Jun 06, 2012 2183 2214 2163 2210 0 +47.69(+2.21%)
Jun 05, 2012 2114 2170 2106 2163 0 +41.49(+1.96%)
Jun 04, 2012 2134 2143 2100 2121 0 -7.85(-0.37%)
Jun 02, 2012 2144 2169 2121 2129 0 +0.00(+0.00%)
Jun 01, 2012 2144 2169 2121 2129 0 -56.51(-2.59%)
May 31, 2012 2173 2205 2149 2186 0 +14.48(+0.67%)
May 30, 2012 2209 2213 2168 2171 0 -57.05(-2.56%)
May 29, 2012 2208 2234 2201 2228 0 +30.28(+1.38%)
May 28, 2012 2208 2219 2187 2198 0 -0.16(-0.01%)
May 25, 2012 2208 2219 2187 2198 0 -10.55(-0.48%)
May 24, 2012 2201 2219 2178 2209 0 +11.02(+0.50%)
May 23, 2012 2184 2202 2157 2198 0 +0.63(+0.03%)
May 22, 2012 2197 2215 2183 2197 0 +5.38(+0.25%)
May 21, 2012 2154 2198 2144 2192 0 +43.75(+2.04%)
May 18, 2012 2185 2197 2140 2148 0 -32.08(-1.47%)
May 17, 2012 2245 2252 2179 2180 0 -67.99(-3.02%)
May 16, 2012 2291 2295 2243 2248 0 -34.02(-1.49%)
May 15, 2012 2291 2300 2267 2282 0 -11.75(-0.51%)
May 14, 2012 2302 2325 2289 2294 0 -29.99(-1.29%)
May 11, 2012 2302 2333 2292 2324 0 +10.43(+0.45%)
May 10, 2012 2329 2334 2297 2313 0 -0.35(-0.02%)
May 09, 2012 2301 2333 2292 2314 0 -8.53(-0.37%)
May 08, 2012 2307 2329 2294 2322 0 +1.70(+0.07%)
May 07, 2012 2296 2331 2286 2320 0 +13.66(+0.59%)
May 04, 2012 2316 2326 2295 2307 0 -19.77(-0.85%)
May 03, 2012 2339 2352 2318 2327 0 -10.16(-0.43%)
May 02, 2012 2323 2347 2305 2337 0 -1.36(-0.06%)
May 01, 2012 2315 2360 2307 2338 0 +27.30(+1.18%)
Apr 30, 2012 2310 2318 2289 2311 0 -1.59(-0.07%)
Apr 27, 2012 2310 2327 2289 2312 0 +19.59(+0.85%)
Apr 26, 2012 2285 2303 2271 2293 0 +5.12(+0.22%)
Apr 25, 2012 2277 2294 2263 2288 0 +28.06(+1.24%)
Apr 24, 2012 2227 2264 2223 2260 0 +35.67(+1.60%)
Apr 23, 2012 2220 2235 2200 2224 0 -22.15(-0.99%)
Apr 20, 2012 2224 2258 2219 2246 0 +30.58(+1.38%)
Apr 19, 2012 2224 2234 2201 2216 0 -6.63(-0.30%)
Apr 18, 2012 2224 2239 2214 2222 0 -12.70(-0.57%)
Apr 17, 2012 2227 2246 2210 2235 0 +19.66(+0.89%)
Apr 16, 2012 2189 2227 2178 2215 0 +43.76(+2.02%)
Apr 13, 2012 2182 2194 2165 2171 0 -17.41(-0.80%)
Apr 12, 2012 2160 2191 2147 2189 0 +28.77(+1.33%)
Apr 11, 2012 2152 2166 2135 2160 0 +33.53(+1.58%)
Apr 10, 2012 2172 2183 2121 2127 0 -43.88(-2.02%)
Apr 09, 2012 2162 2183 2151 2170 0 -22.83(-1.04%)
Apr 05, 2012 2195 2210 2179 2193 0 -11.20(-0.51%)
Apr 04, 2012 2209 2222 2191 2204 0 -23.40(-1.05%)
Apr 03, 2012 2228 2240 2215 2228 0 -4.82(-0.22%)
Apr 02, 2012 2217 2240 2209 2233 0 +12.73(+0.57%)
Mar 30, 2012 2219 2234 2204 2220 0 +13.09(+0.59%)
Mar 29, 2012 2195 2213 2177 2207 0 -1.76(-0.08%)
Mar 28, 2012 2208 2220 2181 2209 0 -5.44(-0.25%)
Mar 27, 2012 2213 2231 2201 2214 0 +3.77(+0.17%)
Mar 26, 2012 2209 2218 2192 2210 0 +21.95(+1.00%)
Mar 23, 2012 2181 2200 2165 2188 0 +10.03(+0.46%)
Mar 22, 2012 2188 2194 2160 2178 0 -25.17(-1.14%)
Mar 21, 2012 2206 2220 2193 2203 0 +0.09(+0.00%)
Mar 20, 2012 2194 2215 2188 2203 0 -4.45(-0.20%)
Mar 19, 2012 2186 2220 2178 2208 0 +18.67(+0.85%)
Mar 16, 2012 2181 2196 2171 2189 0 +9.62(+0.44%)
Mar 15, 2012 2176 2190 2161 2180 0 +6.50(+0.30%)
Mar 14, 2012 2173 2189 2154 2173 0 -1.82(-0.08%)
Mar 13, 2012 2144 2181 2134 2175 0 +45.08(+2.12%)
Mar 12, 2012 2116 2143 2108 2130 0 +15.35(+0.73%)
Mar 09, 2012 2117 2130 2105 2114 0 -6.53(-0.31%)
Mar 08, 2012 2133 2140 2100 2121 0 -10.87(-0.51%)
Mar 07, 2012 2123 2137 2101 2132 0 +18.52(+0.88%)
Mar 06, 2012 2122 2138 2106 2113 0 -30.52(-1.42%)
Mar 05, 2012 2122 2147 2112 2144 0 +14.46(+0.68%)
Mar 02, 2012 2129 2143 2118 2129 0 +2.66(+0.13%)
Mar 01, 2012 2117 2137 2107 2127 0 +13.84(+0.66%)
Feb 29, 2012 2123 2140 2102 2113 0 -4.92(-0.23%)
Feb 28, 2012 2138 2145 2108 2118 0 -17.50(-0.82%)
Feb 27, 2012 2121 2144 2104 2135 0 -2.02(-0.09%)
Feb 24, 2012 2134 2148 2113 2137 0 +9.06(+0.43%)
Feb 23, 2012 2104 2132 2094 2128 0 +24.07(+1.14%)
Feb 22, 2012 2117 2130 2095 2104 0 -16.49(-0.78%)
Feb 21, 2012 2153 2157 2107 2121 0 -26.44(-1.23%)
Feb 20, 2012 2157 2163 2132 2147 0 +0.00(+0.00%)
Feb 17, 2012 2157 2163 2132 2147 0 -4.93(-0.23%)
Feb 16, 2012 2126 2161 2121 2152 0 +26.56(+1.25%)
Feb 15, 2012 2131 2145 2110 2125 0 +1.32(+0.06%)
Feb 14, 2012 2142 2146 2111 2124 0 -24.99(-1.16%)
Feb 13, 2012 2145 2158 2131 2149 0 +21.45(+1.01%)
Feb 10, 2012 2123 2145 2114 2128 0 -18.26(-0.85%)
Feb 09, 2012 2159 2169 2124 2146 0 -12.01(-0.56%)
Feb 08, 2012 2155 2171 2137 2158 0 +2.17(+0.10%)
Feb 07, 2012 2154 2168 2145 2156 0 -4.86(-0.22%)
Feb 06, 2012 2163 2171 2143 2161 0 -7.97(-0.37%)
Feb 03, 2012 2160 2180 2139 2169 0 +30.50(+1.43%)
Feb 02, 2012 2124 2146 2111 2138 0 +17.47(+0.82%)
Feb 01, 2012 2111 2132 2100 2121 0 +21.57(+1.03%)
Jan 31, 2012 2102 2113 2081 2099 0 +6.72(+0.32%)
Jan 30, 2012 2094 2104 2078 2092 0 -19.74(-0.93%)
Jan 27, 2012 2105 2122 2091 2112 0 -0.08(-0.00%)
Jan 26, 2012 2109 2129 2096 2112 0 +7.72(+0.37%)
Jan 25, 2012 2074 2109 2064 2104 0 +24.84(+1.19%)
Jan 24, 2012 2049 2085 2043 2080 0 +19.95(+0.97%)
Jan 23, 2012 2058 2076 2044 2060 0 +0.99(+0.05%)
Jan 20, 2012 2038 2062 2027 2059 0 +19.49(+0.96%)
Jan 19, 2012 2022 2050 2011 2039 0 +22.63(+1.12%)
Jan 18, 2012 2002 2027 1997 2017 0 +15.88(+0.79%)
Jan 17, 2012 2000 2021 1988 2001 0 +12.00(+0.60%)
Jan 16, 2012 1972 1995 1961 1989 0 +0.00(+0.00%)
Jan 13, 2012 1972 1995 1961 1989 0 -0.76(-0.04%)
Jan 12, 2012 2006 2013 1969 1989 0 -12.75(-0.64%)
Jan 11, 2012 1978 2009 1971 2002 0 +17.26(+0.87%)
Jan 10, 2012 1981 2000 1974 1985 0 +23.40(+1.19%)
Jan 09, 2012 1969 1980 1952 1962 0 -3.27(-0.17%)
Jan 06, 2012 1975 1987 1954 1965 0 -7.92(-0.40%)
Jan 05, 2012 1946 1984 1934 1973 0 +20.77(+1.06%)
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.