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 30, 2015 3177 3190 3122 3144 0 -47.05(-1.47%)
Apr 29, 2015 3230 3259 3178 3191 0 -71.85(-2.20%)
Apr 28, 2015 3265 3282 3238 3263 0 -17.22(-0.52%)
Apr 27, 2015 3287 3307 3266 3280 0 +3.91(+0.12%)
Apr 24, 2015 3270 3304 3255 3277 0 +7.89(+0.24%)
Apr 23, 2015 3269 3289 3251 3269 0 -3.44(-0.11%)
Apr 22, 2015 3267 3295 3256 3272 0 +4.02(+0.12%)
Apr 21, 2015 3266 3297 3255 3268 0 +8.90(+0.27%)
Apr 20, 2015 3261 3283 3246 3259 0 +3.35(+0.10%)
Apr 17, 2015 3269 3287 3235 3256 0 -23.77(-0.72%)
Apr 16, 2015 3262 3300 3248 3280 0 +5.13(+0.16%)
Apr 15, 2015 3301 3322 3266 3274 0 -24.33(-0.74%)
Apr 14, 2015 3294 3322 3284 3299 0 +13.32(+0.41%)
Apr 13, 2015 3292 3313 3277 3285 0 -7.99(-0.24%)
Apr 10, 2015 3316 3343 3281 3293 0 -3.39(-0.10%)
Apr 09, 2015 3359 3366 3283 3297 0 -68.37(-2.03%)
Apr 08, 2015 3371 3389 3352 3365 0 -3.82(-0.11%)
Apr 07, 2015 3423 3430 3367 3369 0 -58.39(-1.70%)
Apr 06, 2015 3411 3455 3397 3427 0 +20.15(+0.59%)
Apr 02, 2015 3407 3407 3407 3407 0 +32.57(+0.97%)
Apr 01, 2015 3375 3399 3333 3375 0 -9.97(-0.29%)
Mar 31, 2015 3404 3427 3372 3385 0 -27.87(-0.82%)
Mar 30, 2015 3382 3421 3363 3413 0 +46.38(+1.38%)
Mar 27, 2015 3356 3385 3340 3366 0 +7.81(+0.23%)
Mar 26, 2015 3369 3391 3342 3358 0 -26.00(-0.77%)
Mar 25, 2015 3449 3460 3374 3384 0 -57.17(-1.66%)
Mar 24, 2015 3462 3475 3434 3442 0 -27.44(-0.79%)
Mar 23, 2015 3475 3504 3450 3469 0 -5.97(-0.17%)
Mar 20, 2015 3408 3485 3389 3475 0 +71.43(+2.10%)
Mar 19, 2015 3391 3428 3378 3403 0 -1.75(-0.05%)
Mar 18, 2015 3326 3411 3303 3405 0 +76.80(+2.31%)
Mar 17, 2015 3319 3347 3302 3328 0 -8.65(-0.26%)
Mar 16, 2015 3312 3358 3302 3337 0 +41.02(+1.24%)
Mar 13, 2015 3284 3310 3261 3296 0 +9.38(+0.29%)
Mar 12, 2015 3249 3296 3241 3287 0 +52.15(+1.61%)
Mar 11, 2015 3232 3254 3216 3235 0 +5.58(+0.17%)
Mar 10, 2015 3225 3255 3209 3229 0 -4.04(-0.12%)
Mar 09, 2015 3227 3261 3208 3233 0 +34.41(+1.08%)
Mar 06, 2015 3262 3266 3188 3199 0 -111.17(-3.36%)
Mar 05, 2015 3318 3348 3298 3310 0 +15.93(+0.48%)
Mar 04, 2015 3294 3333 3280 3294 0 -38.15(-1.14%)
Mar 03, 2015 3333 3343 3320 3332 0 -4.81(-0.14%)
Mar 02, 2015 3322 3374 3309 3337 0 +16.03(+0.48%)
Feb 27, 2015 3294 3337 3270 3321 0 +32.98(+1.00%)
Feb 26, 2015 3302 3305 3280 3288 0 -44.32(-1.33%)
Feb 25, 2015 3331 3367 3318 3332 0 +0.60(+0.02%)
Feb 24, 2015 3384 3389 3315 3331 0 -68.31(-2.01%)
Feb 23, 2015 3374 3405 3358 3400 0 +31.79(+0.94%)
Feb 20, 2015 3325 3378 3316 3368 0 +36.78(+1.10%)
Feb 19, 2015 3393 3403 3319 3331 0 -74.94(-2.20%)
Feb 18, 2015 3376 3415 3339 3406 0 +30.75(+0.91%)
Feb 17, 2015 3380 3422 3361 3375 0 -7.78(-0.23%)
Feb 13, 2015 3383 3383 3383 3383 0 -28.99(-0.85%)
Feb 12, 2015 3385 3421 3364 3412 0 +32.15(+0.95%)
Feb 11, 2015 3401 3418 3352 3380 0 -18.61(-0.55%)
Feb 10, 2015 3399 3415 3359 3399 0 +8.64(+0.25%)
Feb 09, 2015 3409 3432 3382 3390 0 -18.24(-0.54%)
Feb 06, 2015 3502 3508 3386 3408 0 -109.10(-3.10%)
Feb 05, 2015 3489 3525 3473 3517 0 +36.77(+1.06%)
Feb 04, 2015 3475 3503 3446 3481 0 -3.77(-0.11%)
Feb 03, 2015 3454 3487 3423 3484 0 +36.67(+1.06%)
Feb 02, 2015 3452 3464 3375 3448 0 -1.69(-0.05%)
Jan 30, 2015 3510 3527 3445 3449 0 -83.16(-2.35%)
Jan 29, 2015 3522 3548 3493 3533 0 +7.43(+0.21%)
Jan 28, 2015 3557 3577 3521 3525 0 -19.65(-0.55%)
Jan 27, 2015 3537 3563 3525 3545 0 -7.53(-0.21%)
Jan 26, 2015 3509 3556 3492 3552 0 +38.65(+1.10%)
Jan 23, 2015 3537 3548 3500 3514 0 -18.13(-0.51%)
Jan 22, 2015 3491 3539 3479 3532 0 +67.70(+1.95%)
Jan 21, 2015 3452 3476 3431 3464 0 -0.43(-0.01%)
Jan 20, 2015 3504 3516 3450 3464 0 -29.05(-0.83%)
Jan 16, 2015 3473 3502 3448 3494 0 -9.70(-0.28%)
Jan 15, 2015 3503 3509 3480 3503 0 +6.75(+0.19%)
Jan 14, 2015 3443 3503 3431 3496 0 +32.14(+0.93%)
Jan 13, 2015 3464 3464 3464 3464 0 -2.65(-0.08%)
Jan 12, 2015 3447 3478 3439 3467 0 +24.65(+0.72%)
Jan 09, 2015 3435 3461 3411 3442 0 +8.27(+0.24%)
Jan 08, 2015 3438 3457 3409 3434 0 +0.60(+0.02%)
Jan 07, 2015 3385 3444 3357 3433 0 +63.69(+1.89%)
Jan 06, 2015 3339 3390 3328 3370 0 +43.70(+1.31%)
Jan 05, 2015 3299 3340 3282 3326 0 +20.96(+0.63%)
Jan 02, 2015 3274 3310 3261 3305 0 +49.08(+1.51%)
Dec 31, 2014 3256 3256 3256 3256 0 -57.80(-1.74%)
Dec 30, 2014 3317 3340 3301 3314 0 -9.50(-0.29%)
Dec 29, 2014 3302 3333 3294 3323 0 +21.21(+0.64%)
Dec 26, 2014 3303 3323 3291 3302 0 +4.93(+0.15%)
Dec 24, 2014 3297 3297 3297 3297 0 -12.69(-0.38%)
Dec 23, 2014 3324 3334 3294 3310 0 -6.40(-0.19%)
Dec 22, 2014 3274 3320 3267 3316 0 +52.11(+1.60%)
Dec 19, 2014 3281 3295 3252 3264 0 -15.07(-0.46%)
Dec 18, 2014 3262 3280 3235 3279 0 +36.44(+1.12%)
Dec 17, 2014 3176 3247 3164 3243 0 +76.17(+2.41%)
Dec 16, 2014 3167 3199 3166 3167 0 -9.10(-0.29%)
Dec 15, 2014 3209 3219 3160 3176 0 -24.24(-0.76%)
Dec 12, 2014 3213 3243 3196 3200 0 -27.58(-0.85%)
Dec 11, 2014 3234 3252 3213 3228 0 -5.75(-0.18%)
Dec 10, 2014 3234 3251 3213 3233 0 -3.42(-0.11%)
Dec 09, 2014 3204 3248 3198 3237 0 +9.91(+0.31%)
Dec 08, 2014 3213 3249 3205 3227 0 +16.68(+0.52%)
Dec 05, 2014 3209 3221 3179 3210 0 -9.95(-0.31%)
Dec 04, 2014 3212 3229 3191 3220 0 +8.40(+0.26%)
Dec 03, 2014 3217 3228 3196 3212 0 -6.31(-0.20%)
Dec 02, 2014 3187 3220 3165 3218 0 +28.24(+0.89%)
Dec 01, 2014 3189 3221 3172 3190 0 -4.01(-0.13%)
Nov 28, 2014 3198 3235 3182 3194 0 +2.70(+0.08%)
Nov 26, 2014 3191 3191 3191 3191 0 +26.84(+0.85%)
Nov 25, 2014 3161 3175 3148 3164 0 +4.35(+0.14%)
Nov 24, 2014 3153 3177 3146 3160 0 +12.28(+0.39%)
Nov 21, 2014 3155 3167 3131 3148 0 +13.64(+0.44%)
Nov 20, 2014 3120 3142 3102 3134 0 +11.70(+0.37%)
Nov 19, 2014 3139 3170 3097 3122 0 -2.50(-0.08%)
Nov 18, 2014 3114 3136 3101 3125 0 +15.24(+0.49%)
Nov 17, 2014 3094 3121 3087 3110 0 +13.60(+0.44%)
Nov 14, 2014 3117 3126 3082 3096 0 -23.10(-0.74%)
Nov 13, 2014 3107 3134 3098 3119 0 +16.17(+0.52%)
Nov 12, 2014 3133 3139 3093 3103 0 -32.47(-1.04%)
Nov 11, 2014 3157 3164 3124 3135 0 -22.18(-0.70%)
Nov 10, 2014 3119 3162 3113 3158 0 +33.33(+1.07%)
Nov 07, 2014 3143 3148 3110 3124 0 -14.47(-0.46%)
Nov 06, 2014 3170 3181 3131 3139 0 -32.84(-1.04%)
Nov 05, 2014 3194 3203 3152 3171 0 -13.70(-0.43%)
Nov 04, 2014 3165 3195 3145 3185 0 +10.88(+0.34%)
Nov 03, 2014 3136 3180 3127 3174 0 +43.14(+1.38%)
Oct 31, 2014 3118 3143 3084 3131 0 +40.27(+1.30%)
Oct 30, 2014 3056 3091 3041 3091 0 +13.90(+0.45%)
Oct 28, 2014 3057 3081 3040 3077 0 +21.73(+0.71%)
Oct 27, 2014 3033 3055 3030 3055 0 +20.64(+0.68%)
Oct 24, 2014 3038 3054 3015 3035 0 +0.25(+0.01%)
Oct 23, 2014 3023 3041 3003 3034 0 +22.01(+0.73%)
Oct 21, 2014 2983 3014 2969 3012 0 +31.50(+1.06%)
Oct 20, 2014 2941 2982 2934 2981 0 +41.37(+1.41%)
Oct 17, 2014 2946 2956 2919 2940 0 +11.73(+0.40%)
Oct 16, 2014 2897 2939 2882 2928 0 +6.78(+0.23%)
Oct 15, 2014 2936 2962 2897 2921 0 -29.76(-1.01%)
Oct 14, 2014 2914 2975 2904 2951 0 +50.25(+1.73%)
Oct 13, 2014 2901 2936 2897 2900 0 -4.80(-0.17%)
Oct 10, 2014 2912 2950 2897 2905 0 -1.35(-0.05%)
Oct 09, 2014 2902 2943 2891 2907 0 +3.85(+0.13%)
Oct 08, 2014 2841 2906 2835 2903 0 +65.79(+2.32%)
Oct 07, 2014 2854 2869 2835 2837 0 -26.65(-0.93%)
Oct 06, 2014 2861 2883 2851 2864 0 +6.32(+0.22%)
Oct 03, 2014 2850 2865 2831 2857 0 +17.76(+0.63%)
Oct 02, 2014 2840 2859 2817 2840 0 -4.10(-0.14%)
Oct 01, 2014 2838 2865 2827 2844 0 +0.81(+0.03%)
Sep 30, 2014 2857 2864 2828 2843 0 -11.81(-0.41%)
Sep 29, 2014 2844 2857 2823 2855 0 -4.18(-0.15%)
Sep 26, 2014 2822 2865 2811 2859 0 +34.34(+1.22%)
Sep 25, 2014 2840 2850 2816 2825 0 -75.70(-2.61%)
Sep 19, 2014 2909 2922 2891 2900 0 -1.31(-0.05%)
Sep 18, 2014 2930 2935 2892 2902 0 -22.87(-0.78%)
Sep 17, 2014 2927 2959 2911 2924 0 -0.20(-0.01%)
Sep 16, 2014 2894 2939 2889 2925 0 +41.71(+1.45%)
Sep 15, 2014 2888 2906 2868 2883 0 -3.93(-0.14%)
Sep 12, 2014 2964 2968 2869 2887 0 -85.29(-2.87%)
Sep 11, 2014 2967 2988 2956 2972 0 +315.82(+11.89%)
Sep 10, 2014 2679 2687 2651 2656 0 -33.76(-1.25%)
Sep 09, 2014 2693 2704 2680 2690 0 -10.16(-0.38%)
Sep 08, 2014 2701 2714 2691 2700 0 -8.67(-0.32%)
Sep 05, 2014 2677 2712 2674 2709 0 +30.11(+1.12%)
Sep 04, 2014 2682 2703 2670 2679 0 -8.24(-0.31%)
Sep 03, 2014 2683 2703 2675 2687 0 +5.90(+0.22%)
Sep 02, 2014 2677 2690 2669 2681 0 +4.85(+0.18%)
Sep 01, 2014 0.0433 2676 2676 2676 0 -0.01(-0.00%)
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%)
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.