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 (%)
Jul 31, 2019 2744 2769 2712 2733 0 +0.07(+0.00%)
Jul 30, 2019 2720 2749 2709 2733 0 +13.47(+0.50%)
Jul 29, 2019 2709 2739 2702 2720 0 +17.69(+0.65%)
Jul 26, 2019 2698 2717 2672 2702 0 +6.73(+0.25%)
Jul 25, 2019 2708 2717 2677 2695 0 -14.93(-0.55%)
Jul 24, 2019 2703 2722 2684 2710 0 +16.80(+0.62%)
Jul 23, 2019 2656 2699 2647 2693 0 +45.04(+1.70%)
Jul 22, 2019 2664 2675 2636 2648 0 -11.71(-0.44%)
Jul 19, 2019 2708 2717 2655 2660 0 -47.81(-1.77%)
Jul 18, 2019 2703 2721 2678 2708 0 +3.96(+0.15%)
Jul 17, 2019 2730 2740 2688 2704 0 -19.44(-0.71%)
Jul 16, 2019 2723 2739 2708 2723 0 -6.66(-0.24%)
Jul 15, 2019 2735 2752 2719 2730 0 -0.45(-0.02%)
Jul 12, 2019 2733 2745 2718 2730 0 -0.06(-0.00%)
Jul 11, 2019 2759 2770 2717 2730 0 -28.68(-1.04%)
Jul 10, 2019 2765 2777 2740 2759 0 +5.97(+0.22%)
Jul 09, 2019 2740 2762 2729 2753 0 +9.47(+0.35%)
Jul 08, 2019 2729 2756 2723 2744 0 +13.45(+0.49%)
Jul 05, 2019 2725 2742 2685 2730 0 -13.99(-0.51%)
Jul 03, 2019 2717 2753 2714 2744 0 +34.87(+1.29%)
Jul 02, 2019 2677 2717 2666 2709 0 +42.02(+1.58%)
Jul 01, 2019 2703 2713 2643 2667 0 -20.43(-0.76%)
Jun 28, 2019 2686 2711 2673 2688 0 +5.05(+0.19%)
Jun 27, 2019 2666 2697 2656 2683 0 +25.26(+0.95%)
Jun 26, 2019 2714 2720 2648 2657 0 -55.69(-2.05%)
Jun 25, 2019 2739 2761 2708 2713 0 -22.17(-0.81%)
Jun 24, 2019 2778 2787 2727 2735 0 -33.88(-1.22%)
Jun 21, 2019 2790 2792 2745 2769 0 -27.83(-1.00%)
Jun 20, 2019 2810 2823 2779 2797 0 -4.78(-0.17%)
Jun 19, 2019 2790 2817 2763 2802 0 +4.76(+0.17%)
Jun 18, 2019 2827 2845 2786 2797 0 -13.29(-0.47%)
Jun 17, 2019 2778 2821 2772 2810 0 +38.84(+1.40%)
Jun 14, 2019 2782 2795 2763 2771 0 -11.08(-0.40%)
Jun 13, 2019 2768 2790 2752 2782 0 +19.61(+0.71%)
Jun 12, 2019 2761 2781 2746 2763 0 +6.97(+0.25%)
Jun 11, 2019 2757 2773 2735 2756 0 +7.64(+0.28%)
Jun 10, 2019 2777 2785 2732 2748 0 -24.56(-0.89%)
Jun 07, 2019 2790 2800 2767 2773 0 -0.04(-0.00%)
Jun 06, 2019 2786 2795 2751 2773 0 -12.86(-0.46%)
Jun 05, 2019 2749 2790 2737 2786 0 +53.04(+1.94%)
Jun 04, 2019 2733 2751 2704 2733 0 +1.35(+0.05%)
Jun 03, 2019 2731 2747 2698 2731 0 +4.02(+0.15%)
May 31, 2019 2716 2743 2694 2727 0 -2.87(-0.11%)
May 30, 2019 2739 2765 2721 2730 0 -4.78(-0.17%)
May 29, 2019 2791 2794 2722 2735 0 -55.20(-1.98%)
May 28, 2019 2832 2845 2788 2790 0 -37.13(-1.31%)
May 24, 2019 2829 2845 2809 2827 0 +7.44(+0.26%)
May 23, 2019 2809 2830 2786 2820 0 +0.08(+0.00%)
May 22, 2019 2825 2837 2802 2820 0 -5.41(-0.19%)
May 21, 2019 2799 2834 2793 2825 0 +33.83(+1.21%)
May 20, 2019 2835 2842 2782 2791 0 -46.92(-1.65%)
May 17, 2019 2828 2852 2816 2838 0 -7.28(-0.26%)
May 16, 2019 2838 2864 2830 2846 0 -3.45(-0.12%)
May 15, 2019 2837 2864 2821 2849 0 +11.01(+0.39%)
May 14, 2019 2826 2848 2811 2838 0 +13.41(+0.47%)
May 13, 2019 2809 2841 2802 2825 0 -7.94(-0.28%)
May 10, 2019 2804 2839 2787 2833 0 +25.07(+0.89%)
May 09, 2019 2790 2815 2766 2807 0 +9.84(+0.35%)
May 08, 2019 2809 2840 2792 2798 0 -9.62(-0.34%)
May 07, 2019 2857 2870 2789 2807 0 -67.15(-2.34%)
May 06, 2019 2868 2894 2854 2874 0 -6.43(-0.22%)
May 03, 2019 2864 2897 2844 2881 0 +20.30(+0.71%)
May 02, 2019 2866 2900 2845 2860 0 +1.43(+0.05%)
May 01, 2019 2836 2888 2821 2859 0 +24.98(+0.88%)
Apr 30, 2019 2836 2855 2780 2834 0 -4.43(-0.16%)
Apr 29, 2019 2873 2888 2832 2839 0 -35.42(-1.23%)
Apr 26, 2019 2865 2886 2852 2874 0 +17.40(+0.61%)
Apr 25, 2019 2853 2871 2831 2857 0 -8.43(-0.29%)
Apr 24, 2019 2851 2887 2840 2865 0 +20.42(+0.72%)
Apr 23, 2019 2807 2853 2796 2845 0 +48.92(+1.75%)
Apr 22, 2019 2836 2842 2764 2796 0 -45.79(-1.61%)
Apr 18, 2019 2823 2856 2816 2841 0 +18.52(+0.66%)
Apr 17, 2019 2843 2854 2803 2823 0 -12.00(-0.42%)
Apr 16, 2019 2921 2926 2817 2835 0 -87.70(-3.00%)
Apr 15, 2019 2946 2950 2911 2923 0 -18.25(-0.62%)
Apr 12, 2019 2929 2945 2902 2941 0 +10.54(+0.36%)
Apr 11, 2019 2946 2962 2920 2930 0 -12.37(-0.42%)
Apr 10, 2019 2922 2950 2908 2943 0 +33.23(+1.14%)
Apr 09, 2019 2935 2937 2902 2909 0 -27.35(-0.93%)
Apr 08, 2019 2958 2967 2928 2937 0 -21.87(-0.74%)
Apr 05, 2019 2940 2966 2929 2959 0 +16.82(+0.57%)
Apr 04, 2019 2942 2948 2920 2942 0 +6.89(+0.23%)
Apr 03, 2019 2942 2955 2915 2935 0 -5.62(-0.19%)
Apr 02, 2019 2929 2947 2892 2941 0 +9.90(+0.34%)
Apr 01, 2019 2931 2942 2895 2931 0 +0.83(+0.03%)
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%)
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.