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 (%)
Oct 31, 2013 2422 2442 2395 2410 0 -14.78(-0.61%)
Oct 30, 2013 2428 2448 2406 2425 0 -9.96(-0.41%)
Oct 29, 2013 2441 2453 2416 2435 0 -17.30(-0.71%)
Oct 28, 2013 2469 2476 2434 2452 0 -20.48(-0.83%)
Oct 25, 2013 2462 2490 2439 2473 0 +13.87(+0.56%)
Oct 24, 2013 2441 2466 2430 2459 0 +14.59(+0.60%)
Oct 23, 2013 2436 2458 2424 2444 0 -3.48(-0.14%)
Oct 22, 2013 2417 2458 2411 2448 0 +31.94(+1.32%)
Oct 21, 2013 2430 2437 2402 2416 0 -19.42(-0.80%)
Oct 18, 2013 2450 2460 2422 2435 0 -8.16(-0.33%)
Oct 17, 2013 2402 2449 2393 2444 0 +32.45(+1.35%)
Oct 16, 2013 2368 2416 2362 2411 0 +47.87(+2.03%)
Oct 15, 2013 2363 2388 2351 2363 0 -10.27(-0.43%)
Oct 14, 2013 2350 2380 2346 2374 0 +4.20(+0.18%)
Oct 11, 2013 2334 2371 2328 2369 0 +20.79(+0.89%)
Oct 10, 2013 2304 2351 2301 2349 0 +59.15(+2.58%)
Oct 09, 2013 2290 2314 2279 2289 0 +2.88(+0.13%)
Oct 08, 2013 2309 2323 2283 2287 0 -26.75(-1.16%)
Oct 07, 2013 2281 2325 2278 2313 0 +9.95(+0.43%)
Oct 04, 2013 2295 2319 2283 2303 0 +5.36(+0.23%)
Oct 03, 2013 2323 2337 2284 2298 0 -38.45(-1.65%)
Oct 02, 2013 2320 2351 2308 2336 0 +4.04(+0.17%)
Oct 01, 2013 2301 2365 2296 2332 0 +8.65(+0.37%)
Sep 27, 2013 2325 2343 2308 2324 0 -14.60(-0.62%)
Sep 26, 2013 2317 2343 2314 2338 0 +17.23(+0.74%)
Sep 25, 2013 2320 2332 2302 2321 0 -0.37(-0.02%)
Sep 24, 2013 2336 2350 2316 2321 0 -19.77(-0.84%)
Sep 23, 2013 2337 2365 2327 2341 0 -4.85(-0.21%)
Sep 20, 2013 2393 2403 2342 2346 0 -47.13(-1.97%)
Sep 19, 2013 2397 2429 2386 2393 0 -1.32(-0.06%)
Sep 18, 2013 2324 2399 2297 2395 0 +64.55(+2.77%)
Sep 17, 2013 2328 2353 2318 2330 0 -4.08(-0.17%)
Sep 16, 2013 2342 2355 2319 2334 0 +32.52(+1.41%)
Sep 13, 2013 2295 2314 2289 2302 0 +5.71(+0.25%)
Sep 12, 2013 2314 2332 2291 2296 0 -20.22(-0.87%)
Sep 11, 2013 2298 2321 2291 2316 0 +12.17(+0.53%)
Sep 10, 2013 2315 2329 2288 2304 0 -3.35(-0.15%)
Sep 09, 2013 2265 2309 2258 2307 0 +47.91(+2.12%)
Sep 06, 2013 2248 2283 2244 2259 0 +33.54(+1.51%)
Sep 05, 2013 2251 2264 2221 2226 0 -28.77(-1.28%)
Sep 04, 2013 2233 2268 2223 2255 0 +17.19(+0.77%)
Sep 03, 2013 2272 2281 2213 2237 0 -22.86(-1.01%)
Sep 02, 2013 2277 2295 2252 2260 0 -0.01(-0.00%)
Aug 30, 2013 2277 2295 2252 2260 0 -19.66(-0.86%)
Aug 29, 2013 2262 2285 2252 2280 0 +7.09(+0.31%)
Aug 28, 2013 2281 2291 2260 2273 0 -9.05(-0.40%)
Aug 27, 2013 2274 2301 2266 2282 0 -14.47(-0.63%)
Aug 26, 2013 2304 2315 2286 2296 0 -8.00(-0.35%)
Aug 23, 2013 2298 2317 2277 2304 0 +19.87(+0.87%)
Aug 22, 2013 2269 2289 2252 2284 0 +19.16(+0.85%)
Aug 21, 2013 2268 2303 2247 2265 0 -15.02(-0.66%)
Aug 20, 2013 2235 2297 2232 2280 0 +48.77(+2.19%)
Aug 19, 2013 2262 2272 2228 2232 0 -38.02(-1.68%)
Aug 16, 2013 2318 2331 2267 2270 0 -60.74(-2.61%)
Aug 15, 2013 2347 2360 2313 2330 0 -44.54(-1.88%)
Aug 14, 2013 2378 2395 2362 2375 0 -11.73(-0.49%)
Aug 13, 2013 2414 2421 2372 2387 0 -30.37(-1.26%)
Aug 12, 2013 2420 2432 2401 2417 0 -16.86(-0.69%)
Aug 09, 2013 2408 2451 2405 2434 0 +19.25(+0.80%)
Aug 08, 2013 2418 2429 2398 2415 0 -1.58(-0.07%)
Aug 07, 2013 2405 2427 2391 2416 0 +1.17(+0.05%)
Aug 06, 2013 2409 2437 2398 2415 0 -7.31(-0.30%)
Aug 05, 2013 2426 2442 2411 2422 0 -10.78(-0.44%)
Aug 02, 2013 2442 2466 2425 2433 0 -16.06(-0.66%)
Aug 01, 2013 2465 2485 2433 2449 0 -5.86(-0.24%)
Jul 31, 2013 2489 2506 2431 2455 0 -33.13(-1.33%)
Jul 30, 2013 2511 2535 2477 2488 0 -12.98(-0.52%)
Jul 29, 2013 2518 2530 2492 2501 0 -17.69(-0.70%)
Jul 26, 2013 2501 2526 2487 2519 0 +2.97(+0.12%)
Jul 25, 2013 2503 2527 2494 2516 0 +0.38(+0.02%)
Jul 24, 2013 2563 2569 2494 2515 0 -45.49(-1.78%)
Jul 23, 2013 2567 2575 2541 2561 0 +0.99(+0.04%)
Jul 22, 2013 2543 2564 2535 2560 0 +15.70(+0.62%)
Jul 19, 2013 2540 2556 2528 2544 0 -0.70(-0.03%)
Jul 18, 2013 2518 2548 2513 2545 0 +31.94(+1.27%)
Jul 17, 2013 2516 2527 2500 2513 0 +2.86(+0.11%)
Jul 16, 2013 2507 2524 2497 2510 0 -0.43(-0.02%)
Jul 15, 2013 2496 2521 2487 2511 0 +10.33(+0.41%)
Jul 12, 2013 2509 2522 2482 2500 0 -10.32(-0.41%)
Jul 11, 2013 2488 2521 2483 2511 0 +56.32(+2.29%)
Jul 10, 2013 2458 2469 2431 2454 0 -6.67(-0.27%)
Jul 09, 2013 2438 2470 2429 2461 0 +32.32(+1.33%)
Jul 08, 2013 2423 2453 2418 2429 0 +5.99(+0.25%)
Jul 05, 2013 2426 2437 2371 2423 0 +0.98(+0.04%)
Jul 03, 2013 2430 2444 2397 2422 0 -27.37(-1.12%)
Jul 02, 2013 2393 2454 2392 2449 0 +51.72(+2.16%)
Jul 01, 2013 2412 2430 2387 2397 0 -5.56(-0.23%)
Jun 28, 2013 2420 2450 2386 2403 0 +32.59(+1.37%)
Jun 26, 2013 2360 2389 2350 2370 0 +27.16(+1.16%)
Jun 25, 2013 2326 2359 2305 2343 0 +33.80(+1.46%)
Jun 24, 2013 2297 2362 2257 2309 0 -16.10(-0.69%)
Jun 21, 2013 2318 2354 2286 2325 0 +20.24(+0.88%)
Jun 20, 2013 2390 2396 2291 2305 0 -112.24(-4.64%)
Jun 19, 2013 2489 2501 2399 2417 0 -75.19(-3.02%)
Jun 18, 2013 2485 2510 2469 2493 0 +4.36(+0.18%)
Jun 17, 2013 2489 2514 2466 2488 0 +9.93(+0.40%)
Jun 14, 2013 2461 2508 2452 2478 0 +12.14(+0.49%)
Jun 13, 2013 2396 2475 2391 2466 0 +67.80(+2.83%)
Jun 12, 2013 2439 2446 2388 2398 0 -32.13(-1.32%)
Jun 11, 2013 2449 2469 2422 2430 0 -43.35(-1.75%)
Jun 10, 2013 2490 2503 2460 2474 0 -14.97(-0.60%)
Jun 07, 2013 2494 2507 2450 2489 0 +1.63(+0.07%)
Jun 06, 2013 2434 2490 2423 2487 0 +46.97(+1.92%)
Jun 05, 2013 2456 2476 2428 2440 0 -24.94(-1.01%)
Jun 04, 2013 2493 2506 2459 2465 0 -29.10(-1.17%)
Jun 03, 2013 2491 2518 2463 2494 0 +0.34(+0.01%)
May 31, 2013 2520 2549 2489 2494 0 -39.75(-1.57%)
May 30, 2013 2562 2584 2529 2534 0 -29.28(-1.14%)
May 29, 2013 2589 2598 2520 2563 0 -49.89(-1.91%)
May 28, 2013 2648 2666 2592 2613 0 -11.17(-0.43%)
May 24, 2013 2610 2639 2588 2624 0 -4.61(-0.18%)
May 23, 2013 2646 2657 2604 2629 0 -43.46(-1.63%)
May 22, 2013 2735 2773 2656 2672 0 -71.74(-2.61%)
May 21, 2013 2726 2758 2726 2744 0 +16.16(+0.59%)
May 20, 2013 2723 2738 2711 2728 0 -1.99(-0.07%)
May 17, 2013 2717 2738 2705 2730 0 +22.94(+0.85%)
May 16, 2013 2722 2743 2696 2707 0 -23.53(-0.86%)
May 15, 2013 2705 2734 2693 2730 0 +15.34(+0.57%)
May 13, 2013 2700 2723 2694 2715 0 +7.95(+0.29%)
May 10, 2013 2696 2716 2690 2707 0 +9.60(+0.36%)
May 09, 2013 2716 2727 2688 2697 0 -23.61(-0.87%)
May 08, 2013 2701 2730 2691 2721 0 +11.92(+0.44%)
May 07, 2013 2702 2718 2679 2709 0 +2.31(+0.09%)
May 06, 2013 2692 2721 2684 2707 0 +13.39(+0.50%)
May 03, 2013 2689 2708 2671 2693 0 +21.64(+0.81%)
May 02, 2013 2656 2690 2643 2672 0 +22.82(+0.86%)
May 01, 2013 2665 2683 2641 2649 0 -27.12(-1.01%)
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%)
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.