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 (%)
Dec 29, 2017 2888 2888 2888 2888 0 -3.08(-0.11%)
Dec 28, 2017 2881 2896 2864 2891 0 +10.34(+0.36%)
Dec 27, 2017 2873 2893 2859 2881 0 +16.45(+0.57%)
Dec 26, 2017 2842 2878 2833 2865 0 +27.30(+0.96%)
Dec 22, 2017 2816 2848 2802 2837 0 +23.31(+0.83%)
Dec 21, 2017 2822 2831 2800 2814 0 -0.96(-0.03%)
Dec 20, 2017 2868 2883 2813 2815 0 -54.04(-1.88%)
Dec 19, 2017 2913 2922 2857 2869 0 -45.03(-1.55%)
Dec 18, 2017 2888 2932 2882 2914 0 +32.05(+1.11%)
Dec 15, 2017 2871 2903 2860 2882 0 +21.63(+0.76%)
Dec 14, 2017 2866 2888 2850 2860 0 -2.71(-0.09%)
Dec 13, 2017 2861 2892 2843 2863 0 +8.34(+0.29%)
Dec 12, 2017 2849 2870 2816 2855 0 +46.00(+1.64%)
Dec 11, 2017 2819 2836 2800 2809 0 -12.33(-0.44%)
Dec 08, 2017 2806 2829 2788 2821 0 +19.89(+0.71%)
Dec 07, 2017 2801 2821 2787 2801 0 -6.31(-0.22%)
Dec 06, 2017 2826 2840 2790 2807 0 -16.52(-0.58%)
Dec 05, 2017 2858 2865 2814 2824 0 -25.29(-0.89%)
Dec 04, 2017 2836 2866 2826 2849 0 +20.55(+0.73%)
Dec 01, 2017 2832 2845 2808 2829 0 +3.89(+0.14%)
Nov 30, 2017 2813 2843 2798 2825 0 +18.56(+0.66%)
Nov 29, 2017 2778 2824 2767 2806 0 +25.67(+0.92%)
Nov 28, 2017 2778 2792 2752 2781 0 +0.38(+0.01%)
Nov 27, 2017 2802 2809 2765 2780 0 -21.38(-0.76%)
Nov 24, 2017 2813 2824 2791 2802 0 -2.44(-0.09%)
Nov 22, 2017 2803 2830 2792 2804 0 -4.57(-0.16%)
Nov 21, 2017 2801 2817 2783 2809 0 +10.56(+0.38%)
Nov 20, 2017 2824 2832 2788 2798 0 -29.02(-1.03%)
Nov 17, 2017 2818 2856 2809 2827 0 +8.19(+0.29%)
Nov 16, 2017 2800 2831 2786 2819 0 +14.58(+0.52%)
Nov 15, 2017 2796 2826 2775 2804 0 -8.36(-0.30%)
Nov 14, 2017 2806 2833 2789 2813 0 +7.19(+0.26%)
Nov 13, 2017 2832 2857 2788 2805 0 -17.88(-0.63%)
Nov 10, 2017 2796 2840 2785 2823 0 +30.33(+1.09%)
Nov 09, 2017 2731 2831 2727 2793 0 +50.92(+1.86%)
Nov 08, 2017 2747 2782 2718 2742 0 -5.40(-0.20%)
Nov 07, 2017 2701 2775 2693 2748 0 +50.57(+1.88%)
Nov 06, 2017 2690 2718 2678 2697 0 +7.63(+0.28%)
Nov 03, 2017 2703 2727 2670 2689 0 -52.38(-1.91%)
Nov 02, 2017 2705 2759 2694 2742 0 +41.77(+1.55%)
Nov 01, 2017 2686 2716 2671 2700 0 +20.58(+0.77%)
Oct 31, 2017 2694 2711 2643 2679 0 -12.16(-0.45%)
Oct 30, 2017 2693 2714 2673 2691 0 -4.50(-0.17%)
Oct 27, 2017 2716 2737 2646 2696 0 -38.91(-1.42%)
Oct 26, 2017 2756 2767 2704 2735 0 -10.51(-0.38%)
Oct 25, 2017 2757 2771 2710 2745 0 -14.19(-0.51%)
Oct 24, 2017 2784 2794 2750 2760 0 -27.62(-0.99%)
Oct 23, 2017 2786 2803 2767 2787 0 +7.93(+0.29%)
Oct 20, 2017 2806 2810 2762 2779 0 -25.86(-0.92%)
Oct 19, 2017 2815 2833 2787 2805 0 -11.99(-0.43%)
Oct 18, 2017 2843 2860 2807 2817 0 -28.77(-1.01%)
Oct 17, 2017 2830 2860 2821 2846 0 +11.92(+0.42%)
Oct 16, 2017 2851 2864 2825 2834 0 -18.07(-0.63%)
Oct 13, 2017 2849 2878 2826 2852 0 +16.50(+0.58%)
Oct 12, 2017 2835 2853 2811 2836 0 -4.09(-0.14%)
Oct 11, 2017 2823 2851 2816 2840 0 +19.63(+0.70%)
Oct 10, 2017 2808 2839 2795 2820 0 +25.73(+0.92%)
Oct 09, 2017 2789 2807 2783 2794 0 +5.04(+0.18%)
Oct 06, 2017 2792 2803 2764 2789 0 -16.74(-0.60%)
Oct 05, 2017 2798 2833 2789 2806 0 +15.90(+0.57%)
Oct 04, 2017 2772 2797 2760 2790 0 +16.06(+0.58%)
Oct 03, 2017 2771 2787 2749 2774 0 +1.45(+0.05%)
Oct 02, 2017 2779 2793 2757 2773 0 -4.06(-0.15%)
Sep 29, 2017 2777 2797 2756 2777 0 -11.26(-0.40%)
Sep 28, 2017 2775 2798 2756 2788 0 +14.53(+0.52%)
Sep 27, 2017 2810 2818 2756 2773 0 -44.31(-1.57%)
Sep 26, 2017 2788 2833 2776 2818 0 +38.85(+1.40%)
Sep 25, 2017 2749 2799 2745 2779 0 +34.50(+1.26%)
Sep 22, 2017 2755 2773 2737 2744 0 -9.64(-0.35%)
Sep 21, 2017 2751 2783 2738 2754 0 +2.79(+0.10%)
Sep 20, 2017 2756 2770 2732 2751 0 -2.02(-0.07%)
Sep 19, 2017 2786 2790 2742 2753 0 -35.33(-1.27%)
Sep 18, 2017 2823 2830 2778 2789 0 -39.27(-1.39%)
Sep 15, 2017 2827 2839 2795 2828 0 +6.49(+0.23%)
Sep 14, 2017 2773 2827 2765 2821 0 +47.72(+1.72%)
Sep 13, 2017 2758 2784 2743 2774 0 +18.52(+0.67%)
Sep 12, 2017 2789 2812 2744 2755 0 -35.28(-1.26%)
Sep 11, 2017 2780 2806 2771 2790 0 +20.21(+0.73%)
Sep 08, 2017 2775 2793 2758 2770 0 -9.88(-0.36%)
Sep 07, 2017 2771 2799 2748 2780 0 +13.93(+0.50%)
Sep 06, 2017 2751 2791 2741 2766 0 +24.84(+0.91%)
Sep 05, 2017 2760 2778 2723 2741 0 -14.95(-0.54%)
Sep 01, 2017 2741 2773 2730 2756 0 +21.15(+0.77%)
Aug 31, 2017 2737 2759 2720 2735 0 +6.33(+0.23%)
Aug 30, 2017 2712 2733 2684 2729 0 +14.60(+0.54%)
Aug 29, 2017 2724 2740 2702 2714 0 -12.68(-0.47%)
Aug 28, 2017 2771 2780 2715 2727 0 -39.56(-1.43%)
Aug 25, 2017 2745 2781 2723 2766 0 +32.76(+1.20%)
Aug 24, 2017 2765 2799 2729 2734 0 -16.64(-0.61%)
Aug 23, 2017 2707 2760 2700 2750 0 +41.22(+1.52%)
Aug 22, 2017 2732 2745 2701 2709 0 -19.53(-0.72%)
Aug 21, 2017 2709 2741 2690 2729 0 +22.84(+0.84%)
Aug 18, 2017 2731 2738 2686 2706 0 -41.25(-1.50%)
Aug 17, 2017 2763 2781 2744 2747 0 -19.20(-0.69%)
Aug 16, 2017 2767 2795 2753 2766 0 +4.87(+0.18%)
Aug 15, 2017 2783 2790 2734 2761 0 -41.75(-1.49%)
Aug 14, 2017 2773 2818 2760 2803 0 +39.54(+1.43%)
Aug 11, 2017 2794 2806 2739 2764 0 -45.20(-1.61%)
Aug 10, 2017 2834 2843 2802 2809 0 -32.23(-1.13%)
Aug 09, 2017 2850 2864 2818 2841 0 -10.76(-0.38%)
Aug 08, 2017 2867 2885 2828 2852 0 -23.71(-0.82%)
Aug 07, 2017 2869 2887 2838 2875 0 +16.32(+0.57%)
Aug 04, 2017 2825 2872 2816 2859 0 +33.88(+1.20%)
Aug 03, 2017 2820 2857 2802 2825 0 -0.61(-0.02%)
Aug 02, 2017 2857 2882 2808 2826 0 -50.70(-1.76%)
Aug 01, 2017 2868 2896 2818 2877 0 +53.33(+1.89%)
Jul 31, 2017 2839 2847 2795 2823 0 -12.83(-0.45%)
Jul 28, 2017 2881 2904 2823 2836 0 -60.32(-2.08%)
Jul 27, 2017 2847 2910 2825 2896 0 +43.41(+1.52%)
Jul 26, 2017 2831 2865 2819 2853 0 +23.53(+0.83%)
Jul 25, 2017 2810 2837 2788 2829 0 +24.69(+0.88%)
Jul 24, 2017 2812 2830 2786 2805 0 -7.30(-0.26%)
Jul 21, 2017 2822 2834 2786 2812 0 -6.56(-0.23%)
Jul 20, 2017 2828 2851 2805 2819 0 -10.10(-0.36%)
Jul 19, 2017 2804 2836 2796 2829 0 +26.15(+0.93%)
Jul 18, 2017 2822 2837 2789 2803 0 -83.72(-2.90%)
Jul 17, 2017 2874 2901 2853 2886 0 +19.86(+0.69%)
Jul 14, 2017 2853 2878 2833 2866 0 +38.04(+1.34%)
Jul 13, 2017 2802 2839 2793 2828 0 +33.57(+1.20%)
Jul 12, 2017 2787 2836 2779 2795 0 +29.65(+1.07%)
Jul 11, 2017 2778 2788 2741 2765 0 -9.12(-0.33%)
Jul 10, 2017 2810 2817 2769 2774 0 -27.97(-1.00%)
Jul 07, 2017 2784 2812 2769 2802 0 +23.14(+0.83%)
Jul 06, 2017 2813 2831 2768 2779 0 -42.83(-1.52%)
Jul 05, 2017 2903 2910 2814 2822 0 -84.74(-2.92%)
Jul 03, 2017 2856 2913 2849 2907 0 +60.62(+2.13%)
Jun 30, 2017 2876 2893 2824 2846 0 -17.16(-0.60%)
Jun 29, 2017 2873 2905 2851 2863 0 -20.08(-0.70%)
Jun 28, 2017 2877 2905 2864 2883 0 +15.46(+0.54%)
Jun 27, 2017 2855 2893 2842 2868 0 +4.24(+0.15%)
Jun 26, 2017 2841 2898 2833 2864 0 +34.94(+1.24%)
Jun 23, 2017 2821 2852 2809 2829 0 +10.24(+0.36%)
Jun 22, 2017 2806 2834 2783 2818 0 +8.68(+0.31%)
Jun 21, 2017 2826 2842 2788 2810 0 -11.77(-0.42%)
Jun 20, 2017 2836 2851 2797 2821 0 -7.78(-0.27%)
Jun 19, 2017 2849 2856 2807 2829 0 -22.51(-0.79%)
Jun 16, 2017 2887 2903 2824 2852 0 -34.09(-1.18%)
Jun 15, 2017 2857 2907 2849 2886 0 +12.61(+0.44%)
Jun 14, 2017 2892 2905 2856 2873 0 -1.25(-0.04%)
Jun 13, 2017 2870 2902 2837 2874 0 -5.34(-0.19%)
Jun 12, 2017 2819 2894 2814 2880 0 +61.74(+2.19%)
Jun 09, 2017 2781 2833 2755 2818 0 +36.68(+1.32%)
Jun 08, 2017 2786 2816 2763 2781 0 -15.98(-0.57%)
Jun 07, 2017 2768 2815 2760 2797 0 +32.10(+1.16%)
Jun 06, 2017 2761 2791 2723 2765 0 +4.44(+0.16%)
Jun 05, 2017 2772 2783 2736 2761 0 -19.12(-0.69%)
Jun 02, 2017 2802 2823 2765 2780 0 -8.76(-0.31%)
Jun 01, 2017 2760 2798 2742 2789 0 +23.76(+0.86%)
May 31, 2017 2771 2789 2746 2765 0 -3.82(-0.14%)
May 30, 2017 2807 2817 2767 2769 0 -35.55(-1.27%)
May 26, 2017 2842 2849 2794 2804 0 -36.41(-1.28%)
May 25, 2017 2836 2866 2819 2841 0 +11.15(+0.39%)
May 24, 2017 2801 2840 2792 2830 0 +31.82(+1.14%)
May 23, 2017 2802 2818 2787 2798 0 -0.72(-0.03%)
May 22, 2017 2810 2837 2784 2798 0 -6.54(-0.23%)
May 19, 2017 2762 2829 2745 2805 0 +42.69(+1.55%)
May 18, 2017 2751 2778 2727 2762 0 +7.13(+0.26%)
May 17, 2017 2744 2782 2720 2755 0 +4.30(+0.16%)
May 16, 2017 2795 2798 2737 2751 0 -43.31(-1.55%)
May 15, 2017 2793 2827 2780 2794 0 -6.35(-0.23%)
May 12, 2017 2848 2855 2793 2801 0 -49.39(-1.73%)
May 11, 2017 2875 2878 2818 2850 0 -48.25(-1.66%)
May 10, 2017 2864 2917 2852 2898 0 +33.04(+1.15%)
May 09, 2017 2879 2886 2838 2865 0 -13.68(-0.48%)
May 08, 2017 2925 2932 2854 2879 0 -39.42(-1.35%)
May 05, 2017 2914 2936 2896 2918 0 +8.15(+0.28%)
May 04, 2017 2919 2936 2863 2910 0 -23.04(-0.79%)
May 03, 2017 2997 3002 2921 2933 0 -57.55(-1.92%)
May 02, 2017 2989 3013 2956 2991 0 +3.22(+0.11%)
May 01, 2017 2957 3005 2930 2987 0 +41.54(+1.41%)
Apr 28, 2017 2982 2987 2932 2946 0 -39.97(-1.34%)
Apr 27, 2017 2988 3029 2972 2986 0 +8.04(+0.27%)
Apr 26, 2017 3022 3034 2969 2978 0 -50.78(-1.68%)
Apr 25, 2017 3032 3047 3008 3029 0 +1.59(+0.05%)
Apr 24, 2017 3100 3105 3005 3027 0 -55.13(-1.79%)
Apr 21, 2017 3106 3116 3069 3082 0 -25.88(-0.83%)
Apr 20, 2017 3111 3119 3079 3108 0 -2.24(-0.07%)
Apr 19, 2017 3114 3138 3098 3110 0 -6.23(-0.20%)
Apr 18, 2017 3101 3124 3091 3117 0 +8.05(+0.26%)
Apr 17, 2017 3088 3120 3080 3108 0 +28.60(+0.93%)
Apr 13, 2017 3085 3098 3067 3080 0 -5.56(-0.18%)
Apr 12, 2017 3082 3105 3066 3085 0 -1.42(-0.05%)
Apr 11, 2017 3059 3098 3053 3087 0 +28.94(+0.95%)
Apr 10, 2017 3031 3064 3021 3058 0 +26.51(+0.87%)
Apr 07, 2017 3034 3053 3017 3031 0 -3.67(-0.12%)
Apr 06, 2017 3024 3048 3007 3035 0 +8.04(+0.27%)
Apr 05, 2017 3039 3057 3020 3027 0 -9.80(-0.32%)
Apr 04, 2017 3053 3082 3021 3037 0 -16.19(-0.53%)
Apr 03, 2017 3033 3068 3021 3053 0 +18.24(+0.60%)
Mar 31, 2017 3015 3048 3007 3035 0 +21.34(+0.71%)
Mar 30, 2017 2999 3023 2973 3013 0 +6.74(+0.22%)
Mar 29, 2017 2992 3015 2975 3007 0 +8.85(+0.30%)
Mar 28, 2017 2981 3004 2950 2998 0 +14.78(+0.50%)
Mar 27, 2017 3003 3033 2969 2983 0 -33.19(-1.10%)
Mar 24, 2017 3022 3041 2999 3016 0 -2.66(-0.09%)
Mar 23, 2017 2987 3052 2982 3019 0 +31.50(+1.05%)
Mar 22, 2017 3030 3035 2955 2987 0 -41.29(-1.36%)
Mar 21, 2017 3042 3059 3008 3029 0 -4.87(-0.16%)
Mar 20, 2017 3046 3057 3021 3034 0 -10.53(-0.35%)
Mar 17, 2017 3039 3062 3012 3044 0 +5.78(+0.19%)
Mar 16, 2017 3045 3062 3029 3038 0 -9.52(-0.31%)
Mar 15, 2017 2992 3077 2986 3048 0 +66.90(+2.24%)
Mar 14, 2017 2974 3004 2955 2981 0 -2.52(-0.08%)
Mar 13, 2017 2986 3004 2958 2984 0 +7.72(+0.26%)
Mar 10, 2017 2994 3030 2956 2976 0 -12.78(-0.43%)
Mar 09, 2017 3055 3068 2981 2989 0 -67.35(-2.20%)
Mar 08, 2017 3100 3107 3045 3056 0 -60.74(-1.95%)
Mar 07, 2017 3136 3147 3100 3117 0 -23.96(-0.76%)
Mar 06, 2017 3151 3165 3120 3141 0 -21.55(-0.68%)
Mar 03, 2017 3183 3192 3130 3162 0 -19.68(-0.62%)
Mar 02, 2017 3201 3214 3161 3182 0 -22.75(-0.71%)
Mar 01, 2017 3226 3244 3187 3205 0 -25.47(-0.79%)
Feb 28, 2017 3255 3265 3211 3230 0 -40.11(-1.23%)
Feb 27, 2017 3252 3289 3238 3270 0 +23.65(+0.73%)
Feb 24, 2017 3246 3257 3207 3247 0 -3.88(-0.12%)
Feb 23, 2017 3245 3266 3219 3250 0 +14.24(+0.44%)
Feb 22, 2017 3250 3266 3212 3236 0 -15.86(-0.49%)
Feb 21, 2017 3203 3260 3193 3252 0 +50.64(+1.58%)
Feb 17, 2017 3201 3201 3201 3201 0 +11.49(+0.36%)
Feb 16, 2017 3177 3214 3168 3190 0 +13.29(+0.42%)
Feb 15, 2017 3190 3202 3144 3177 0 -26.43(-0.83%)
Feb 14, 2017 3204 3228 3170 3203 0 -9.92(-0.31%)
Feb 13, 2017 3225 3240 3190 3213 0 -4.19(-0.13%)
Feb 10, 2017 3187 3227 3181 3217 0 +18.16(+0.57%)
Feb 09, 2017 3181 3212 3173 3199 0 +22.10(+0.70%)
Feb 08, 2017 3158 3192 3146 3177 0 +20.52(+0.65%)
Feb 07, 2017 3183 3209 3145 3156 0 -30.89(-0.97%)
Feb 06, 2017 3204 3219 3175 3187 0 -22.75(-0.71%)
Feb 03, 2017 3211 3226 3182 3210 0 +23.71(+0.74%)
Feb 02, 2017 3157 3198 3149 3186 0 +31.11(+0.99%)
Feb 01, 2017 3212 3230 3146 3155 0 -49.01(-1.53%)
Jan 31, 2017 3165 3224 3159 3204 0 +46.98(+1.49%)
Jan 30, 2017 3172 3185 3136 3157 0 -18.14(-0.57%)
Jan 27, 2017 3222 3226 3157 3175 0 -36.11(-1.12%)
Jan 26, 2017 3220 3238 3202 3211 0 -4.28(-0.13%)
Jan 25, 2017 3242 3251 3204 3216 0 -25.35(-0.78%)
Jan 24, 2017 3252 3269 3225 3241 0 -9.54(-0.29%)
Jan 23, 2017 3218 3260 3208 3251 0 +29.13(+0.90%)
Jan 20, 2017 3191 3228 3172 3222 0 +28.59(+0.90%)
Jan 19, 2017 3232 3240 3183 3193 0 -54.23(-1.67%)
Jan 18, 2017 3231 3263 3216 3247 0 +13.44(+0.42%)
Jan 17, 2017 3213 3247 3204 3234 0 +26.23(+0.82%)
Jan 13, 2017 3207 3207 3207 3207 0 +0.01(+0.00%)
Jan 12, 2017 3183 3214 3162 3207 0 +21.23(+0.67%)
Jan 11, 2017 3207 3229 3178 3186 0 -25.65(-0.80%)
Jan 10, 2017 3241 3251 3204 3212 0 -36.60(-1.13%)
Jan 09, 2017 3287 3300 3239 3248 0 -40.69(-1.24%)
Jan 06, 2017 3268 3314 3247 3289 0 +8.84(+0.27%)
Jan 05, 2017 3230 3291 3190 3280 0 +5.23(+0.16%)
Jan 04, 2017 3231 3281 3216 3275 0 +52.21(+1.62%)
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.