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, 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%)
Jan 04, 2012 1969 1980 1943 1952 0 -13.23(-0.67%)
Dec 30, 2011 1978 1993 1963 1965 0 -12.78(-0.65%)
Dec 29, 2011 1965 1988 1958 1978 0 +16.34(+0.83%)
Dec 28, 2011 1993 1995 1957 1962 0 -29.50(-1.48%)
Dec 27, 2011 1986 2007 1971 1991 0 +2.21(+0.11%)
Dec 23, 2011 1986 1997 1972 1989 0 +31.59(+1.61%)
Dec 21, 2011 1952 1964 1932 1957 0 +1.23(+0.06%)
Dec 20, 2011 1921 1963 1917 1956 0 +64.34(+3.40%)
Dec 19, 2011 1917 1927 1889 1892 0 -16.67(-0.87%)
Dec 16, 2011 1901 1926 1890 1908 0 +21.89(+1.16%)
Dec 15, 2011 1881 1901 1865 1887 0 +25.97(+1.40%)
Dec 14, 2011 1848 1882 1840 1861 0 +3.58(+0.19%)
Dec 13, 2011 1890 1905 1844 1857 0 -19.25(-1.03%)
Dec 12, 2011 1893 1898 1859 1876 0 -36.94(-1.93%)
Dec 09, 2011 1882 1928 1874 1913 0 +39.43(+2.10%)
Dec 08, 2011 1908 1912 1867 1874 0 -48.74(-2.54%)
Dec 07, 2011 1891 1929 1875 1922 0 +22.19(+1.17%)
Dec 06, 2011 1901 1913 1883 1900 0 -1.57(-0.08%)
Dec 05, 2011 1909 1922 1883 1902 0 +15.86(+0.84%)
Dec 02, 2011 1896 1920 1880 1886 0 +7.69(+0.41%)
Dec 01, 2011 1894 1901 1864 1878 0 -23.42(-1.23%)
Nov 30, 2011 1873 1906 1854 1902 0 +86.84(+4.78%)
Nov 29, 2011 1825 1834 1801 1815 0 -5.87(-0.32%)
Nov 28, 2011 1832 1840 1798 1821 0 +45.14(+2.54%)
Nov 25, 2011 1767 1812 1761 1776 0 +5.54(+0.31%)
Nov 24, 2011 1814 1818 1768 1770 0 +0.01(+0.00%)
Nov 23, 2011 1814 1818 1768 1770 0 -61.20(-3.34%)
Nov 22, 2011 1836 1852 1816 1831 0 -7.21(-0.39%)
Nov 21, 2011 1859 1872 1827 1838 0 -54.89(-2.90%)
Nov 18, 2011 1889 1900 1866 1893 0 +17.27(+0.92%)
Nov 17, 2011 1900 1914 1866 1876 0 -28.17(-1.48%)
Nov 16, 2011 1917 1942 1898 1904 0 -29.76(-1.54%)
Nov 15, 2011 1905 1949 1897 1934 0 +22.34(+1.17%)
Nov 14, 2011 1939 1947 1900 1912 0 -44.92(-2.30%)
Nov 11, 2011 1938 1964 1921 1957 0 +42.12(+2.20%)
Nov 10, 2011 1943 1948 1896 1914 0 -2.44(-0.13%)
Nov 09, 2011 1966 1979 1910 1917 0 -96.38(-4.79%)
Nov 08, 2011 1997 2021 1949 2013 0 +26.53(+1.34%)
Nov 07, 2011 1980 2009 1954 1987 0 +5.65(+0.29%)
Nov 04, 2011 1979 1994 1942 1981 0 -14.59(-0.73%)
Nov 03, 2011 1984 2007 1938 1996 0 +26.47(+1.34%)
Nov 02, 2011 1961 1986 1926 1969 0 +47.03(+2.45%)
Nov 01, 2011 1933 1984 1909 1922 0 -68.60(-3.45%)
Oct 31, 2011 1980 2021 1967 1991 0 -21.12(-1.05%)
Oct 28, 2011 1993 2022 1977 2012 0 +3.21(+0.16%)
Oct 27, 2011 1981 2026 1951 2009 0 +86.97(+4.53%)
Oct 26, 2011 1916 1939 1883 1922 0 +23.29(+1.23%)
Oct 25, 2011 1917 1932 1888 1898 0 -32.53(-1.68%)
Oct 24, 2011 1884 1938 1873 1931 0 +46.52(+2.47%)
Oct 21, 2011 1849 1887 1836 1884 0 +60.94(+3.34%)
Oct 20, 2011 1807 1830 1773 1824 0 +18.81(+1.04%)
Oct 19, 2011 1826 1841 1794 1805 0 -25.48(-1.39%)
Oct 18, 2011 1769 1842 1761 1830 0 +65.80(+3.73%)
Oct 17, 2011 1801 1807 1758 1764 0 -48.33(-2.67%)
Oct 14, 2011 1792 1820 1779 1813 0 +42.87(+2.42%)
Oct 13, 2011 1772 1788 1735 1770 0 -17.57(-0.98%)
Oct 12, 2011 1767 1812 1752 1787 0 +35.52(+2.03%)
Oct 11, 2011 1770 1787 1738 1752 0 -33.29(-1.86%)
Oct 10, 2011 1737 1787 1729 1785 0 +84.08(+4.94%)
Oct 07, 2011 1766 1773 1697 1701 0 -58.38(-3.32%)
Oct 06, 2011 1747 1764 1726 1760 0 +45.25(+2.64%)
Oct 05, 2011 1732 1739 1644 1714 0 -19.51(-1.13%)
Oct 04, 2011 1645 1740 1611 1734 0 +70.69(+4.25%)
Oct 03, 2011 1746 1762 1661 1663 0 -81.86(-4.69%)
Sep 30, 2011 1775 1806 1743 1745 0 -54.95(-3.05%)
Sep 29, 2011 1812 1819 1769 1800 0 +23.94(+1.35%)
Sep 28, 2011 1831 1843 1772 1776 0 -52.59(-2.88%)
Sep 27, 2011 1848 1869 1813 1829 0 +17.28(+0.95%)
Sep 26, 2011 1802 1817 1765 1811 0 +19.36(+1.08%)
Sep 23, 2011 1758 1802 1741 1792 0 +25.11(+1.42%)
Sep 22, 2011 1761 1803 1736 1767 0 -39.17(-2.17%)
Sep 21, 2011 1906 1914 1801 1806 0 -101.50(-5.32%)
Sep 20, 2011 1917 1939 1897 1907 0 -2.39(-0.13%)
Sep 19, 2011 1917 1937 1900 1910 0 -44.40(-2.27%)
Sep 16, 2011 1938 1963 1907 1954 0 +17.92(+0.93%)
Sep 15, 2011 1917 1939 1898 1936 0 +38.28(+2.02%)
Sep 14, 2011 1899 1914 1858 1898 0 +11.66(+0.62%)
Sep 13, 2011 1885 1900 1857 1886 0 +6.87(+0.37%)
Sep 12, 2011 1843 1883 1832 1880 0 +7.44(+0.40%)
Sep 09, 2011 1909 1925 1852 1872 0 -60.90(-3.15%)
Sep 08, 2011 1941 1963 1918 1933 0 -18.77(-0.96%)
Sep 07, 2011 1913 1954 1881 1952 0 +70.36(+3.74%)
Sep 06, 2011 1831 1900 1825 1881 0 -2.86(-0.15%)
Sep 05, 2011 1890 1925 1876 1884 0 +0.01(+0.00%)
Sep 02, 2011 1890 1925 1876 1884 0 -50.77(-2.62%)
Sep 01, 2011 1966 1979 1924 1935 0 -27.56(-1.40%)
Aug 31, 2011 1958 1978 1932 1963 0 +17.13(+0.88%)
Aug 30, 2011 1934 1960 1903 1945 0 +2.71(+0.14%)
Aug 29, 2011 1910 1945 1896 1943 0 +58.67(+3.11%)
Aug 26, 2011 1844 1892 1806 1884 0 +25.80(+1.39%)
Aug 25, 2011 1908 1930 1838 1858 0 -37.38(-1.97%)
Aug 24, 2011 1864 1904 1843 1896 0 +26.30(+1.41%)
Aug 23, 2011 1829 1872 1811 1869 0 +46.17(+2.53%)
Aug 22, 2011 1863 1867 1798 1823 0 +2.40(+0.13%)
Aug 19, 2011 1833 1879 1810 1821 0 -39.71(-2.13%)
Aug 18, 2011 1889 1911 1838 1860 0 -88.33(-4.53%)
Aug 17, 2011 1957 1975 1929 1949 0 +5.22(+0.27%)
Aug 16, 2011 1924 1964 1906 1944 0 -9.54(-0.49%)
Aug 15, 2011 1908 1957 1899 1953 0 +59.91(+3.16%)
Aug 12, 2011 1914 1942 1875 1893 0 -9.37(-0.49%)
Aug 11, 2011 1806 1940 1794 1903 0 +105.87(+5.89%)
Aug 10, 2011 1794 1891 1768 1797 0 -43.73(-2.38%)
Aug 09, 2011 1771 1844 1667 1840 0 +178.78(+10.76%)
Aug 08, 2011 1770 1798 1658 1662 0 -166.69(-9.12%)
Aug 05, 2011 1902 1906 1799 1828 0 -50.33(-2.68%)
Aug 04, 2011 1950 1962 1875 1879 0 -97.89(-4.95%)
Aug 03, 2011 1990 1999 1925 1977 0 -10.75(-0.54%)
Aug 02, 2011 2054 2065 1985 1987 0 -77.92(-3.77%)
Aug 01, 2011 2109 2123 2046 2065 0 -18.79(-0.90%)
Jul 29, 2011 2068 2093 2041 2084 0 -4.04(-0.19%)
Jul 28, 2011 2085 2113 2061 2088 0 +6.38(+0.31%)
Jul 27, 2011 2136 2142 2078 2082 0 -64.25(-2.99%)
Jul 26, 2011 2142 2162 2125 2146 0 +5.70(+0.27%)
Jul 25, 2011 2139 2157 2127 2140 0 -22.95(-1.06%)
Jul 22, 2011 2155 2168 2147 2163 0 +11.53(+0.54%)
Jul 21, 2011 2147 2166 2138 2152 0 +16.89(+0.79%)
Jul 20, 2011 2127 2144 2114 2135 0 +12.93(+0.61%)
Jul 19, 2011 2094 2126 2086 2122 0 +39.44(+1.89%)
Jul 18, 2011 2097 2101 2062 2082 0 -19.68(-0.94%)
Jul 15, 2011 2086 2105 2071 2102 0 +24.29(+1.17%)
Jul 14, 2011 2103 2112 2069 2078 0 -18.83(-0.90%)
Jul 13, 2011 2122 2135 2092 2097 0 -17.93(-0.85%)
Jul 12, 2011 2099 2146 2098 2115 0 +5.11(+0.24%)
Jul 11, 2011 2123 2134 2102 2109 0 -40.03(-1.86%)
Jul 08, 2011 2126 2153 2118 2149 0 -3.62(-0.17%)
Jul 07, 2011 2140 2159 2130 2153 0 +26.83(+1.26%)
Jul 06, 2011 2102 2131 2093 2126 0 +18.50(+0.88%)
Jul 05, 2011 2093 2113 2078 2108 0 +14.90(+0.71%)
Jul 04, 2011 2055 2098 2050 2093 0 -0.02(-0.00%)
Jul 01, 2011 2055 2098 2050 2093 0 +36.58(+1.78%)
Jun 30, 2011 2056 2071 2041 2056 0 +4.65(+0.23%)
Jun 29, 2011 2036 2059 2024 2052 0 +24.17(+1.19%)
Jun 28, 2011 2018 2033 2002 2027 0 +11.19(+0.55%)
Jun 27, 2011 2002 2026 1997 2016 0 +15.80(+0.79%)
Jun 24, 2011 2002 2018 1984 2000 0 +1.13(+0.06%)
Jun 23, 2011 2011 2019 1973 1999 0 -39.41(-1.93%)
Jun 22, 2011 2040 2064 2032 2039 0 -8.24(-0.40%)
Jun 21, 2011 2044 2057 2024 2047 0 +13.90(+0.68%)
Jun 20, 2011 2030 2039 2024 2033 0 +25.83(+1.29%)
Jun 17, 2011 2006 2019 1985 2007 0 +20.05(+1.01%)
Jun 16, 2011 1969 2000 1957 1987 0 +20.03(+1.02%)
Jun 15, 2011 1986 1994 1949 1967 0 -32.87(-1.64%)
Jun 14, 2011 1991 2008 1978 2000 0 +31.58(+1.60%)
Jun 13, 2011 1966 1989 1952 1968 0 +4.45(+0.23%)
Jun 10, 2011 2007 2015 1957 1964 0 -52.13(-2.59%)
Jun 09, 2011 2049 2053 2007 2016 0 -26.02(-1.27%)
Jun 08, 2011 2048 2071 2035 2042 0 -13.39(-0.65%)
Jun 07, 2011 2046 2078 2038 2056 0 +20.02(+0.98%)
Jun 06, 2011 2064 2074 2032 2036 0 -31.01(-1.50%)
Jun 03, 2011 2035 2082 2030 2067 0 +4.68(+0.23%)
May 24, 2011 2059 2075 2049 2062 0 +8.09(+0.39%)
May 23, 2011 2050 2069 2043 2054 0 -21.51(-1.04%)
May 20, 2011 2101 2107 2071 2075 0 -30.07(-1.43%)
May 19, 2011 2110 2119 2089 2105 0 +2.28(+0.11%)
May 18, 2011 2081 2107 2066 2103 0 +23.97(+1.15%)
May 17, 2011 2076 2088 2059 2079 0 -3.55(-0.17%)
May 16, 2011 2071 2100 2065 2083 0 +7.42(+0.36%)
May 13, 2011 2096 2100 2068 2075 0 -20.24(-0.97%)
May 12, 2011 2084 2103 2067 2096 0 +3.32(+0.16%)
May 11, 2011 2110 2116 2085 2092 0 -24.54(-1.16%)
May 10, 2011 2088 2120 2083 2117 0 +34.64(+1.66%)
May 09, 2011 2065 2091 2056 2082 0 +14.99(+0.73%)
May 06, 2011 2098 2103 2058 2067 0 -11.27(-0.54%)
May 05, 2011 2066 2096 2052 2078 0 -5.74(-0.28%)
May 04, 2011 2094 2105 2071 2084 0 -11.04(-0.53%)
May 03, 2011 2107 2128 2067 2095 0 -12.94(-0.61%)
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.