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, 2013 2643 2679 2636 2676 0 +30.95(+1.17%)
Apr 29, 2013 2631 2652 2622 2645 0 +19.67(+0.75%)
Apr 26, 2013 2622 2636 2616 2625 0 -1.26(-0.05%)
Apr 25, 2013 2627 2643 2601 2627 0 -0.98(-0.04%)
Apr 24, 2013 2617 2634 2606 2628 0 +11.73(+0.45%)
Apr 23, 2013 2613 2625 2595 2616 0 +11.95(+0.46%)
Apr 22, 2013 2611 2621 2583 2604 0 -5.05(-0.19%)
Apr 19, 2013 2567 2614 2563 2609 0 +43.68(+1.70%)
Apr 18, 2013 2568 2579 2547 2565 0 -3.76(-0.15%)
Apr 17, 2013 2584 2591 2547 2569 0 -32.39(-1.25%)
Apr 16, 2013 2566 2611 2551 2601 0 +44.30(+1.73%)
Apr 15, 2013 2597 2617 2554 2557 0 -56.51(-2.16%)
Apr 12, 2013 2605 2623 2594 2614 0 -0.05(-0.00%)
Apr 11, 2013 2582 2625 2582 2614 0 +29.33(+1.13%)
Apr 10, 2013 2565 2593 2562 2584 0 +18.32(+0.71%)
Apr 09, 2013 2572 2585 2548 2566 0 -8.96(-0.35%)
Apr 08, 2013 2533 2577 2527 2575 0 +33.63(+1.32%)
Apr 05, 2013 2498 2544 2494 2541 0 +15.24(+0.60%)
Apr 04, 2013 2492 2531 2491 2526 0 +35.87(+1.44%)
Apr 03, 2013 2499 2509 2477 2490 0 -3.07(-0.12%)
Apr 02, 2013 2490 2506 2481 2493 0 +9.83(+0.40%)
Apr 01, 2013 2473 2489 2461 2483 0 +4.90(+0.20%)
Mar 28, 2013 2471 2490 2458 2479 0 +5.37(+0.22%)
Mar 27, 2013 2452 2479 2448 2473 0 +3.37(+0.14%)
Mar 26, 2013 2465 2479 2457 2470 0 +11.26(+0.46%)
Mar 25, 2013 2464 2478 2450 2459 0 +1.01(+0.04%)
Mar 22, 2013 2446 2465 2439 2458 0 +16.44(+0.67%)
Mar 21, 2013 2436 2461 2434 2441 0 -7.21(-0.29%)
Mar 20, 2013 2443 2455 2430 2448 0 +13.34(+0.55%)
Mar 19, 2013 2448 2460 2416 2435 0 -18.96(-0.77%)
Mar 18, 2013 2446 2465 2438 2454 0 -12.11(-0.49%)
Mar 15, 2013 2456 2473 2447 2466 0 -0.86(-0.03%)
Mar 14, 2013 2452 2477 2450 2467 0 +12.33(+0.50%)
Mar 13, 2013 2456 2470 2442 2455 0 -1.68(-0.07%)
Mar 12, 2013 2465 2475 2447 2456 0 -16.42(-0.66%)
Mar 11, 2013 2461 2479 2451 2473 0 +5.20(+0.21%)
Mar 08, 2013 2469 2479 2445 2468 0 +4.54(+0.18%)
Mar 07, 2013 2471 2486 2454 2463 0 -12.58(-0.51%)
Mar 06, 2013 2482 2492 2457 2476 0 -5.94(-0.24%)
Mar 05, 2013 2461 2489 2451 2481 0 +28.78(+1.17%)
Mar 04, 2013 2431 2463 2426 2453 0 +17.50(+0.72%)
Mar 01, 2013 2414 2441 2401 2435 0 +10.34(+0.43%)
Feb 28, 2013 2427 2445 2416 2425 0 -5.97(-0.25%)
Feb 27, 2013 2403 2444 2397 2431 0 +23.02(+0.96%)
Feb 26, 2013 2400 2424 2384 2408 0 -28.42(-1.17%)
Feb 22, 2013 2417 2442 2416 2436 0 +25.45(+1.06%)
Feb 21, 2013 2428 2440 2400 2411 0 -22.38(-0.92%)
Feb 20, 2013 2446 2467 2431 2433 0 -4.85(-0.20%)
Feb 18, 2013 2434 2450 2421 2438 0 +0.00(+0.00%)
Feb 15, 2013 2434 2450 2421 2438 0 -1.67(-0.07%)
Feb 14, 2013 2446 2456 2431 2440 0 -15.65(-0.64%)
Feb 13, 2013 2459 2471 2441 2455 0 -4.15(-0.17%)
Feb 12, 2013 2440 2466 2434 2459 0 +11.08(+0.45%)
Feb 11, 2013 2441 2456 2435 2448 0 +4.29(+0.18%)
Feb 08, 2013 2419 2448 2417 2444 0 +23.00(+0.95%)
Feb 07, 2013 2431 2439 2414 2421 0 -9.43(-0.39%)
Feb 06, 2013 2412 2442 2410 2431 0 +3.92(+0.16%)
Feb 04, 2013 2413 2442 2411 2427 0 -1.87(-0.08%)
Feb 01, 2013 2416 2441 2406 2428 0 +22.37(+0.93%)
Jan 31, 2013 2409 2421 2394 2406 0 -8.36(-0.35%)
Jan 30, 2013 2423 2434 2401 2414 0 -16.40(-0.67%)
Jan 29, 2013 2420 2437 2416 2431 0 +4.08(+0.17%)
Jan 28, 2013 2423 2437 2408 2427 0 +7.05(+0.29%)
Jan 25, 2013 2412 2426 2400 2420 0 +11.16(+0.46%)
Jan 24, 2013 2400 2418 2392 2409 0 +5.87(+0.24%)
Jan 23, 2013 2393 2411 2389 2403 0 +2.08(+0.09%)
Jan 22, 2013 2379 2406 2377 2401 0 +16.24(+0.68%)
Jan 21, 2013 2374 2390 2365 2384 0 +0.00(+0.00%)
Jan 18, 2013 2374 2390 2365 2384 0 +8.36(+0.35%)
Jan 17, 2013 2376 2388 2366 2376 0 +4.77(+0.20%)
Jan 16, 2013 2365 2381 2359 2371 0 -3.01(-0.13%)
Jan 15, 2013 2358 2378 2352 2374 0 +9.63(+0.41%)
Jan 14, 2013 2357 2372 2350 2365 0 +4.16(+0.18%)
Jan 12, 2013 2359 2369 2348 2360 0 +0.00(+0.00%)
Jan 11, 2013 2359 2369 2348 2360 0 -1.73(-0.07%)
Jan 10, 2013 2367 2379 2348 2362 0 -2.16(-0.09%)
Jan 09, 2013 2358 2372 2352 2364 0 +8.54(+0.36%)
Jan 08, 2013 2360 2370 2343 2356 0 -9.61(-0.41%)
Jan 07, 2013 2350 2372 2344 2365 0 +9.35(+0.40%)
Jan 04, 2013 2348 2363 2336 2356 0 +9.19(+0.39%)
Jan 03, 2013 2355 2368 2333 2347 0 -3.44(-0.15%)
Jan 02, 2013 2350 2360 2325 2350 0 +32.64(+1.41%)
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%)
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.