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 29, 2011 2108 2119 2073 2101 0 -3.05(-0.14%)
Apr 28, 2011 2077 2119 2072 2104 0 +29.16(+1.41%)
Apr 27, 2011 2063 2081 2049 2075 0 +15.66(+0.76%)
Apr 26, 2011 2049 2069 2035 2060 0 +16.46(+0.81%)
Apr 25, 2011 2027 2053 2021 2043 0 +12.05(+0.59%)
Apr 21, 2011 2023 2037 2003 2031 0 +15.38(+0.76%)
Apr 20, 2011 2015 2022 1992 2016 0 +24.16(+1.21%)
Apr 19, 2011 1976 1998 1971 1992 0 +19.22(+0.97%)
Apr 18, 2011 1971 1981 1956 1972 0 -18.15(-0.91%)
Apr 15, 2011 1969 1996 1962 1991 0 +23.24(+1.18%)
Apr 14, 2011 1922 1973 1918 1967 0 +35.25(+1.82%)
Apr 13, 2011 1941 1949 1923 1932 0 -1.51(-0.08%)
Apr 12, 2011 1933 1952 1925 1934 0 -8.75(-0.45%)
Apr 11, 2011 1942 1964 1931 1942 0 +1.79(+0.09%)
Apr 08, 2011 1964 1970 1931 1941 0 -12.31(-0.63%)
Apr 07, 2011 1972 1976 1935 1953 0 -24.47(-1.24%)
Apr 06, 2011 1982 1986 1965 1977 0 +3.57(+0.18%)
Apr 05, 2011 1968 1988 1961 1974 0 +2.51(+0.13%)
Apr 04, 2011 1975 1986 1962 1971 0 -0.66(-0.03%)
Apr 01, 2011 1982 1993 1960 1972 0 -2.65(-0.13%)
Mar 31, 2011 1956 1983 1951 1975 0 +14.46(+0.74%)
Mar 30, 2011 1954 1961 1951 1960 0 +24.04(+1.24%)
Mar 29, 2011 1925 1942 1904 1936 0 +8.33(+0.43%)
Mar 28, 2011 1933 1944 1920 1928 0 -2.92(-0.15%)
Mar 25, 2011 1917 1944 1908 1931 0 +17.53(+0.92%)
Mar 24, 2011 1911 1922 1889 1913 0 +10.93(+0.57%)
Mar 23, 2011 1927 1931 1891 1902 0 -27.84(-1.44%)
Mar 22, 2011 1944 1952 1921 1930 0 -13.24(-0.68%)
Mar 21, 2011 1946 1955 1939 1943 0 +22.32(+1.16%)
Mar 18, 2011 1926 1940 1906 1921 0 +15.47(+0.81%)
Mar 17, 2011 1917 1923 1886 1905 0 +14.51(+0.77%)
Mar 16, 2011 1919 1926 1876 1891 0 -33.14(-1.72%)
Mar 15, 2011 1922 1941 1918 1924 0 -13.91(-0.72%)
Mar 14, 2011 1947 1957 1928 1938 0 -23.28(-1.19%)
Mar 11, 2011 1938 1967 1928 1961 0 +19.56(+1.01%)
Mar 10, 2011 1952 1963 1935 1942 0 -30.99(-1.57%)
Mar 09, 2011 1973 1990 1955 1973 0 -4.22(-0.21%)
Mar 08, 2011 1956 1992 1951 1977 0 +24.44(+1.25%)
Mar 07, 2011 1972 1983 1939 1952 0 -11.70(-0.60%)
Mar 04, 2011 1982 1990 1950 1964 0 -19.14(-0.97%)
Mar 03, 2011 1973 1993 1964 1983 0 +29.19(+1.49%)
Mar 02, 2011 1976 1990 1945 1954 0 -25.60(-1.29%)
Mar 01, 2011 2039 2042 1975 1980 0 -53.19(-2.62%)
Feb 28, 2011 1993 2041 1986 2033 0 +49.04(+2.47%)
Feb 25, 2011 1953 1987 1946 1984 0 +39.65(+2.04%)
Feb 24, 2011 1957 1968 1922 1944 0 -16.67(-0.85%)
Feb 23, 2011 1979 1993 1944 1961 0 -21.17(-1.07%)
Feb 22, 2011 1975 2002 1968 1982 0 -13.83(-0.69%)
Feb 21, 2011 1998 2007 1980 1996 0 +0.00(+0.00%)
Feb 18, 2011 1998 2007 1980 1996 0 +3.27(+0.16%)
Feb 17, 2011 1982 2001 1976 1993 0 +5.15(+0.26%)
Feb 16, 2011 1987 2006 1974 1987 0 +8.80(+0.44%)
Feb 15, 2011 1974 1997 1965 1979 0 -8.22(-0.41%)
Feb 14, 2011 1993 2000 1970 1987 0 -4.60(-0.23%)
Feb 11, 2011 1974 2001 1966 1992 0 +11.11(+0.56%)
Feb 10, 2011 1965 1993 1957 1980 0 +4.25(+0.22%)
Feb 09, 2011 1966 1987 1957 1976 0 +5.69(+0.29%)
Feb 08, 2011 1962 1979 1954 1970 0 +8.19(+0.42%)
Feb 07, 2011 1939 1969 1935 1962 0 +26.43(+1.37%)
Feb 04, 2011 1953 1960 1926 1936 0 -18.34(-0.94%)
Feb 03, 2011 1937 1963 1927 1954 0 +13.03(+0.67%)
Feb 02, 2011 1937 1958 1927 1941 0 -2.71(-0.14%)
Feb 01, 2011 1942 1954 1917 1944 0 +11.45(+0.59%)
Jan 31, 2011 1916 1943 1911 1932 0 +23.74(+1.24%)
Jan 28, 2011 1943 1953 1902 1909 0 -34.51(-1.78%)
Jan 27, 2011 1925 1950 1916 1943 0 +24.20(+1.26%)
Jan 26, 2011 1917 1929 1898 1919 0 -30.70(-1.57%)
Jan 25, 2011 1923 1952 1912 1950 0 +19.49(+1.01%)
Jan 24, 2011 1923 1942 1912 1930 0 +7.16(+0.37%)
Jan 21, 2011 1925 1931 1908 1923 0 +5.92(+0.31%)
Jan 20, 2011 1909 1936 1903 1917 0 +2.92(+0.15%)
Jan 19, 2011 1938 1946 1905 1914 0 -27.96(-1.44%)
Jan 18, 2011 1925 1945 1911 1942 0 +15.23(+0.79%)
Jan 17, 2011 1908 1932 1899 1927 0 +0.00(+0.00%)
Jan 14, 2011 1908 1932 1899 1927 0 +17.63(+0.92%)
Jan 13, 2011 1903 1919 1893 1909 0 +3.94(+0.21%)
Jan 12, 2011 1910 1923 1889 1905 0 +11.04(+0.58%)
Jan 11, 2011 1907 1918 1880 1894 0 -4.74(-0.25%)
Jan 10, 2011 1888 1914 1876 1899 0 +2.01(+0.11%)
Jan 07, 2011 1896 1914 1877 1897 0 +1.54(+0.08%)
Jan 06, 2011 1920 1926 1884 1895 0 -22.60(-1.18%)
Jan 05, 2011 1903 1929 1897 1918 0 +9.87(+0.52%)
Jan 04, 2011 1955 1960 1897 1908 0 -43.70(-2.24%)
Jan 03, 2011 1931 1957 1926 1952 0 +35.76(+1.87%)
Dec 31, 2010 1920 1936 1910 1916 0 -7.00(-0.36%)
Dec 30, 2010 1920 1933 1913 1923 0 -1.71(-0.09%)
Dec 29, 2010 1916 1931 1900 1925 0 +13.69(+0.72%)
Dec 28, 2010 1909 1922 1895 1911 0 +3.97(+0.21%)
Dec 27, 2010 1875 1909 1870 1907 0 +26.91(+1.43%)
Dec 24, 2010 1891 1901 1877 1880 0 +0.00(+0.00%)
Dec 23, 2010 1891 1901 1877 1880 0 -11.92(-0.63%)
Dec 22, 2010 1885 1914 1879 1892 0 +7.47(+0.40%)
Dec 21, 2010 1868 1891 1856 1885 0 +24.05(+1.29%)
Dec 20, 2010 1842 1868 1836 1861 0 +23.20(+1.26%)
Dec 17, 2010 1822 1846 1814 1838 0 +16.59(+0.91%)
Dec 16, 2010 1823 1838 1807 1821 0 +1.41(+0.08%)
Dec 15, 2010 1842 1860 1815 1820 0 -28.98(-1.57%)
Dec 14, 2010 1870 1892 1841 1848 0 -22.66(-1.21%)
Dec 10, 2010 1864 1884 1857 1871 0 +11.14(+0.60%)
Dec 09, 2010 1890 1897 1855 1860 0 -21.04(-1.12%)
Dec 08, 2010 1915 1923 1867 1881 0 -32.29(-1.69%)
Dec 07, 2010 1926 1939 1905 1913 0 +5.74(+0.30%)
Dec 06, 2010 1900 1919 1880 1908 0 +0.72(+0.04%)
Dec 03, 2010 1893 1913 1882 1907 0 +2.12(+0.11%)
Dec 02, 2010 1882 1908 1873 1905 0 +26.52(+1.41%)
Dec 01, 2010 1886 1892 1855 1878 0 +19.98(+1.08%)
Nov 30, 2010 1852 1878 1842 1858 0 -15.18(-0.81%)
Nov 29, 2010 1857 1879 1841 1873 0 +3.62(+0.19%)
Nov 26, 2010 1864 1881 1855 1870 0 -11.39(-0.61%)
Nov 25, 2010 1851 1881 1881 1881 0 +0.06(+0.00%)
Nov 24, 2010 1851 1884 1847 1881 0 +45.14(+2.46%)
Nov 23, 2010 1825 1843 1817 1836 0 -13.28(-0.72%)
Nov 22, 2010 1837 1861 1830 1849 0 +5.62(+0.30%)
Nov 19, 2010 1829 1849 1808 1844 0 +10.65(+0.58%)
Nov 18, 2010 1840 1854 1821 1833 0 +18.43(+1.02%)
Nov 17, 2010 1805 1829 1794 1815 0 +14.85(+0.83%)
Nov 16, 2010 1856 1863 1784 1800 0 -68.66(-3.67%)
Nov 15, 2010 1894 1909 1864 1868 0 -16.72(-0.89%)
Nov 12, 2010 1891 1914 1873 1885 0 -22.11(-1.16%)
Nov 11, 2010 1914 1934 1896 1907 0 -21.33(-1.11%)
Nov 10, 2010 1909 1937 1897 1929 0 +23.27(+1.22%)
Nov 09, 2010 1993 1999 1891 1905 0 -83.26(-4.19%)
Nov 08, 2010 1996 2008 1970 1989 0 -12.01(-0.60%)
Nov 05, 2010 1973 2017 1961 2001 0 +28.29(+1.43%)
Nov 04, 2010 1946 1985 1921 1972 0 +50.80(+2.64%)
Nov 03, 2010 1923 1940 1903 1921 0 +1.52(+0.08%)
Nov 02, 2010 1916 1932 1895 1920 0 +21.47(+1.13%)
Nov 01, 2010 1889 1918 1873 1898 0 +20.63(+1.10%)
Oct 29, 2010 1878 1898 1870 1878 0 -4.45(-0.24%)
Oct 28, 2010 1902 1915 1862 1882 0 -8.71(-0.46%)
Oct 27, 2010 1895 1912 1875 1891 0 -37.32(-1.94%)
Oct 25, 2010 1935 1944 1918 1928 0 +14.94(+0.78%)
Oct 23, 2010 1916 1929 1897 1913 0 -5.82(-0.30%)
Oct 22, 2010 1922 1934 1905 1919 0 +2.14(+0.11%)
Oct 21, 2010 1922 1943 1900 1917 0 +1.39(+0.07%)
Oct 20, 2010 1876 1934 1875 1916 0 +45.11(+2.41%)
Oct 19, 2010 1877 1903 1858 1871 0 -30.58(-1.61%)
Oct 18, 2010 1877 1903 1870 1901 0 +25.09(+1.34%)
Oct 15, 2010 1891 1898 1864 1876 0 +2.21(+0.12%)
Oct 14, 2010 1878 1895 1859 1874 0 -8.46(-0.45%)
Oct 13, 2010 1875 1901 1864 1882 0 +18.34(+0.98%)
Oct 12, 2010 1843 1872 1834 1864 0 +51.89(+2.86%)
Oct 11, 2010 1813 1825 1803 1812 0 -0.53(-0.03%)
Oct 08, 2010 1813 1824 1795 1813 0 +3.38(+0.19%)
Oct 07, 2010 1816 1827 1799 1809 0 +1.86(+0.10%)
Oct 06, 2010 1808 1819 1791 1807 0 -10.19(-0.56%)
Oct 05, 2010 1807 1826 1786 1818 0 +29.93(+1.67%)
Oct 04, 2010 1763 1791 1757 1788 0 +22.18(+1.26%)
Oct 01, 2010 1765 1775 1740 1765 0 +10.80(+0.62%)
Sep 30, 2010 1754 1783 1737 1755 0 -26.75(-1.50%)
Sep 29, 2010 1759 1798 1770 1781 0 -16.18(-0.90%)
Sep 28, 2010 1765 1806 1763 1798 0 +2.71(+0.15%)
Sep 27, 2010 1781 1819 1783 1795 0 -19.75(-1.09%)
Sep 24, 2010 1755 1820 1781 1815 0 +52.06(+2.95%)
Sep 23, 2010 1751 1808 1758 1763 0 -51.32(-2.83%)
Sep 22, 2010 1798 1846 1806 1814 0 -22.43(-1.22%)
Sep 21, 2010 1826 1869 1828 1836 0 -18.93(-1.02%)
Sep 20, 2010 1788 1863 1810 1855 0 +45.10(+2.49%)
Sep 17, 2010 1780 1818 1786 1810 0 -3.39(-0.19%)
Sep 15, 2010 1757 1821 1780 1814 0 +17.27(+0.96%)
Sep 14, 2010 1765 1814 1784 1796 0 -6.01(-0.33%)
Sep 13, 2010 1764 1812 1782 1802 0 +22.87(+1.29%)
Sep 10, 2010 1744 1790 1761 1779 0 +9.41(+0.53%)
Sep 09, 2010 1780 1816 1762 1770 0 -15.63(-0.88%)
Sep 08, 2010 1756 1803 1775 1786 0 +4.86(+0.27%)
Sep 07, 2010 1770 1810 1778 1781 0 -35.54(-1.96%)
Sep 06, 2010 1783 1827 1798 1816 0 +0.00(+0.00%)
Sep 03, 2010 1783 1827 1798 1816 0 +21.55(+1.20%)
Sep 02, 2010 1736 1798 1756 1795 0 +30.62(+1.74%)
Sep 01, 2010 1703 1768 1721 1764 0 +59.74(+3.51%)
Aug 31, 2010 1672 1715 1673 1704 0 +12.36(+0.73%)
Aug 30, 2010 1668 1720 1688 1692 0 -6.35(-0.37%)
Aug 27, 2010 1666 1710 1653 1698 0 +14.36(+0.85%)
Aug 26, 2010 1666 1710 1670 1684 0 -5.68(-0.34%)
Aug 25, 2010 1614 1697 1643 1690 0 +30.14(+1.82%)
Aug 24, 2010 1613 1678 1631 1660 0 +7.56(+0.46%)
Aug 23, 2010 1635 1680 1648 1652 0 -8.94(-0.54%)
Aug 20, 2010 1627 1672 1646 1661 0 -22.85(-1.36%)
Aug 19, 2010 1693 1728 1674 1684 0 -47.55(-2.75%)
Aug 18, 2010 1702 1746 1714 1731 0 +0.75(+0.04%)
Aug 17, 2010 1677 1746 1694 1731 0 +41.52(+2.46%)
Aug 16, 2010 1644 1705 1665 1689 0 +4.58(+0.27%)
Aug 13, 2010 1653 1709 1676 1684 0 -6.76(-0.40%)
Aug 12, 2010 1655 1715 1678 1691 0 -20.11(-1.18%)
Aug 11, 2010 1690 1743 1699 1711 0 -45.18(-2.57%)
Aug 10, 2010 1731 1779 1736 1757 0 -25.94(-1.46%)
Aug 09, 2010 1743 1789 1757 1782 0 +19.36(+1.10%)
Aug 06, 2010 1731 1772 1731 1763 0 -5.72(-0.32%)
Aug 05, 2010 1743 1796 1758 1769 0 -20.10(-1.12%)
Aug 04, 2010 1748 1797 1763 1789 0 +15.56(+0.88%)
Aug 03, 2010 1750 1796 1759 1773 0 -18.69(-1.04%)
Aug 02, 2010 1726 1799 1743 1792 0 +66.74(+3.87%)
Jul 30, 2010 1725 1737 1684 1725 0 +10.61(+0.62%)
Jul 29, 2010 1707 1750 1697 1715 0 -10.89(-0.63%)
Jul 28, 2010 1693 1750 1706 1726 0 -0.36(-0.02%)
Jul 27, 2010 1696 1751 1701 1726 0 -1.53(-0.09%)
Jul 26, 2010 1653 1734 1671 1727 0 +43.21(+2.57%)
Jul 23, 2010 1622 1687 1631 1684 0 +22.52(+1.36%)
Jul 22, 2010 1586 1673 1611 1662 0 +68.34(+4.29%)
Jul 21, 2010 1617 1650 1586 1593 0 -37.26(-2.28%)
Jul 20, 2010 1573 1635 1566 1631 0 +28.33(+1.77%)
Jul 19, 2010 1557 1611 1560 1602 0 +20.35(+1.29%)
Jul 16, 2010 1551 1627 1571 1582 0 -48.26(-2.96%)
Jul 15, 2010 1640 1647 1599 1630 0 -8.80(-0.54%)
Jul 14, 2010 1636 1657 1615 1639 0 -9.28(-0.56%)
Jul 13, 2010 1635 1657 1620 1648 0 +40.84(+2.54%)
Jul 12, 2010 1571 1617 1580 1608 0 +1.31(+0.08%)
Jul 09, 2010 1575 1609 1572 1606 0 +23.40(+1.48%)
Jul 08, 2010 1557 1601 1553 1583 0 +14.15(+0.90%)
Jul 07, 2010 1468 1570 1492 1569 0 +77.28(+5.18%)
Jul 06, 2010 1461 1574 1477 1491 0 -40.00(-2.61%)
Jul 02, 2010 1501 1582 1522 1531 0 -32.80(-2.10%)
Jul 01, 2010 1543 1585 1523 1564 0 -5.11(-0.33%)
Jun 30, 2010 1579 1620 1563 1569 0 -16.20(-1.02%)
Jun 29, 2010 1586 1637 1573 1585 0 -94.68(-5.64%)
Jun 25, 2010 1674 1690 1631 1680 0 +47.95(+2.94%)
Jun 24, 2010 1649 1675 1626 1632 0 -39.41(-2.36%)
Jun 23, 2010 1662 1694 1639 1672 0 +4.86(+0.29%)
Jun 22, 2010 1714 1740 1663 1667 0 -58.30(-3.38%)
Jun 21, 2010 1754 1773 1717 1725 0 -8.41(-0.49%)
Jun 18, 2010 1730 1752 1716 1733 0 -0.30(-0.02%)
Jun 17, 2010 1732 1750 1712 1734 0 -1.39(-0.08%)
Jun 16, 2010 1735 1756 1720 1735 0 -18.40(-1.05%)
Jun 15, 2010 1722 1758 1704 1754 0 +43.51(+2.54%)
Jun 14, 2010 1700 1730 1686 1710 0 +23.14(+1.37%)
Jun 11, 2010 1643 1691 1637 1687 0 +21.53(+1.29%)
Jun 10, 2010 1632 1671 1612 1665 0 +69.64(+4.36%)
Jun 09, 2010 1603 1644 1584 1596 0 +7.86(+0.50%)
Jun 08, 2010 1571 1598 1530 1588 0 +22.15(+1.41%)
Jun 07, 2010 1581 1617 1560 1566 0 -10.19(-0.65%)
Jun 04, 2010 1571 1658 1569 1576 0 -101.42(-6.05%)
Jun 03, 2010 1681 1697 1657 1677 0 -7.30(-0.43%)
Jun 02, 2010 1662 1688 1629 1685 0 +35.84(+2.17%)
Jun 01, 2010 1653 1693 1639 1649 0 -29.26(-1.74%)
May 28, 2010 1678 1716 1666 1678 0 -23.15(-1.36%)
May 27, 2010 1647 1706 1628 1701 0 +94.16(+5.86%)
May 26, 2010 1630 1665 1596 1607 0 -7.81(-0.48%)
May 25, 2010 1564 1620 1537 1615 0 +8.80(+0.55%)
May 24, 2010 1648 1661 1602 1606 0 -41.71(-2.53%)
May 21, 2010 1568 1655 1551 1648 0 +54.00(+3.39%)
May 20, 2010 1600 1648 1587 1594 0 -78.33(-4.68%)
May 19, 2010 1685 1721 1629 1672 0 -23.73(-1.40%)
May 18, 2010 1771 1782 1686 1696 0 -51.36(-2.94%)
May 17, 2010 1755 1788 1693 1747 0 +1.69(+0.10%)
May 14, 2010 1745 1794 1726 1745 0 -59.76(-3.31%)
May 13, 2010 1830 1843 1796 1805 0 -31.91(-1.74%)
May 12, 2010 1814 1850 1797 1837 0 +32.74(+1.81%)
May 11, 2010 1811 1826 1791 1804 0 +7.31(+0.41%)
May 10, 2010 1769 1800 1762 1797 0 +111.11(+6.59%)
May 07, 2010 1706 1757 1651 1686 0 -14.48(-0.85%)
May 06, 2010 1722 1783 1589 1700 0 -59.07(-3.36%)
May 05, 2010 1765 1814 1749 1760 0 -41.78(-2.32%)
May 04, 2010 1824 1838 1779 1801 0 -50.03(-2.70%)
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.