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 (%)
Aug 31, 2020 1705 1710 1665 1676 0 -33.42(-1.96%)
Aug 28, 2020 1697 1719 1670 1709 0 +18.68(+1.10%)
Aug 27, 2020 1666 1709 1664 1691 0 +31.23(+1.88%)
Aug 26, 2020 1695 1700 1647 1660 0 -40.34(-2.37%)
Aug 25, 2020 1708 1722 1672 1700 0 +0.61(+0.04%)
Aug 24, 2020 1649 1702 1628 1699 0 +55.56(+3.38%)
Aug 21, 2020 1648 1662 1624 1644 0 -4.21(-0.26%)
Aug 20, 2020 1615 1666 1608 1648 0 +17.48(+1.07%)
Aug 19, 2020 1665 1671 1625 1630 0 -32.46(-1.95%)
Aug 18, 2020 1688 1694 1642 1663 0 -34.41(-2.03%)
Aug 17, 2020 1690 1706 1663 1697 0 +6.19(+0.37%)
Aug 14, 2020 1675 1713 1665 1691 0 +7.32(+0.43%)
Aug 13, 2020 1712 1733 1679 1684 0 -42.32(-2.45%)
Aug 12, 2020 1732 1747 1696 1726 0 +8.78(+0.51%)
Aug 11, 2020 1742 1776 1709 1717 0 +12.82(+0.75%)
Aug 10, 2020 1695 1745 1679 1704 0 +32.47(+1.94%)
Aug 07, 2020 1639 1677 1626 1672 0 +23.90(+1.45%)
Aug 06, 2020 1651 1673 1629 1648 0 -9.63(-0.58%)
Aug 05, 2020 1676 1691 1638 1658 0 -4.37(-0.26%)
Aug 04, 2020 1622 1679 1616 1662 0 +47.38(+2.93%)
Aug 03, 2020 1623 1631 1585 1615 0 -20.37(-1.25%)
Jul 31, 2020 1645 1653 1603 1635 0 -16.74(-1.01%)
Jul 30, 2020 1642 1668 1618 1652 0 -26.69(-1.59%)
Jul 29, 2020 1662 1683 1623 1679 0 +26.65(+1.61%)
Jul 28, 2020 1601 1668 1593 1652 0 +45.05(+2.80%)
Jul 27, 2020 1585 1610 1555 1607 0 +16.40(+1.03%)
Jul 24, 2020 1613 1626 1584 1590 0 -24.01(-1.49%)
Jul 23, 2020 1620 1647 1590 1614 0 -18.84(-1.15%)
Jul 22, 2020 1598 1642 1586 1633 0 +27.36(+1.70%)
Jul 21, 2020 1606 1635 1592 1606 0 +12.81(+0.80%)
Jul 20, 2020 1629 1637 1583 1593 0 -44.09(-2.69%)
Jul 17, 2020 1641 1659 1618 1637 0 -1.55(-0.09%)
Jul 16, 2020 1663 1676 1628 1639 0 -44.46(-2.64%)
Jul 15, 2020 1674 1699 1645 1683 0 +54.09(+3.32%)
Jul 14, 2020 1636 1662 1610 1629 0 -10.69(-0.65%)
Jul 13, 2020 1656 1674 1612 1640 0 -0.48(-0.03%)
Jul 10, 2020 1600 1654 1594 1640 0 +36.65(+2.29%)
Jul 09, 2020 1645 1650 1578 1604 0 -53.61(-3.23%)
Jul 08, 2020 1663 1681 1631 1657 0 -5.65(-0.34%)
Jul 07, 2020 1695 1703 1657 1663 0 -61.50(-3.57%)
Jul 06, 2020 1767 1777 1703 1724 0 -3.79(-0.22%)
Jul 02, 2020 1778 1795 1717 1728 0 -7.98(-0.46%)
Jul 01, 2020 1724 1775 1713 1736 0 +25.09(+1.47%)
Jun 30, 2020 1726 1749 1687 1711 0 +3.69(+0.22%)
Jun 29, 2020 1647 1713 1617 1707 0 +76.81(+4.71%)
Jun 26, 2020 1670 1687 1621 1631 0 -52.03(-3.09%)
Jun 25, 2020 1648 1703 1640 1683 0 +10.48(+0.63%)
Jun 24, 2020 1706 1717 1618 1672 0 -67.33(-3.87%)
Jun 23, 2020 1757 1783 1720 1739 0 +3.11(+0.18%)
Jun 22, 2020 1712 1750 1681 1736 0 +15.77(+0.92%)
Jun 19, 2020 1806 1813 1710 1721 0 -64.37(-3.61%)
Jun 18, 2020 1761 1809 1741 1785 0 -4.76(-0.27%)
Jun 17, 2020 1847 1854 1782 1790 0 -53.42(-2.90%)
Jun 16, 2020 1907 1919 1815 1843 0 +37.97(+2.10%)
Jun 15, 2020 1720 1827 1707 1805 0 +4.36(+0.24%)
Jun 12, 2020 1821 1836 1731 1801 0 +78.19(+4.54%)
Jun 11, 2020 1730 1814 1693 1723 0 -163.58(-8.67%)
Jun 10, 2020 1955 1969 1827 1886 0 -90.16(-4.56%)
Jun 09, 2020 1982 2024 1931 1976 0 -101.59(-4.89%)
Jun 08, 2020 2059 2095 2006 2078 0 +99.88(+5.05%)
Jun 05, 2020 1955 2055 1928 1978 0 +137.16(+7.45%)
Jun 04, 2020 1813 1859 1750 1841 0 +34.76(+1.92%)
Jun 03, 2020 1718 1836 1713 1806 0 +125.32(+7.46%)
Jun 02, 2020 1665 1705 1649 1681 0 +43.89(+2.68%)
Jun 01, 2020 1579 1656 1567 1637 0 +58.61(+3.71%)
May 29, 2020 1583 1619 1551 1578 0 -32.12(-1.99%)
May 28, 2020 1664 1671 1587 1610 0 -38.58(-2.34%)
May 27, 2020 1658 1679 1595 1649 0 +47.57(+2.97%)
May 26, 2020 1574 1615 1557 1601 0 +102.17(+6.81%)
May 22, 2020 1517 1529 1475 1499 0 -14.90(-0.98%)
May 21, 2020 1503 1543 1488 1514 0 +5.74(+0.38%)
May 20, 2020 1537 1552 1483 1508 0 -2.14(-0.14%)
May 19, 2020 1520 1551 1475 1511 0 -14.69(-0.96%)
May 18, 2020 1486 1555 1479 1525 0 +111.94(+7.92%)
May 15, 2020 1403 1432 1367 1413 0 -4.52(-0.32%)
May 14, 2020 1362 1436 1315 1418 0 +27.14(+1.95%)
May 13, 2020 1444 1459 1364 1391 0 -71.37(-4.88%)
May 12, 2020 1551 1564 1452 1462 0 -57.63(-3.79%)
May 11, 2020 1560 1571 1502 1520 0 -63.97(-4.04%)
May 08, 2020 1569 1616 1551 1584 0 +44.68(+2.90%)
May 07, 2020 1515 1569 1500 1539 0 +41.54(+2.77%)
May 06, 2020 1558 1580 1487 1497 0 -61.38(-3.94%)
May 05, 2020 1609 1644 1552 1559 0 -14.22(-0.90%)
May 04, 2020 1554 1596 1525 1573 0 -24.32(-1.52%)
May 01, 2020 1619 1638 1565 1597 0 -82.70(-4.92%)
Apr 30, 2020 1674 1711 1622 1680 0 -36.55(-2.13%)
Apr 29, 2020 1678 1769 1661 1717 0 +102.16(+6.33%)
Apr 28, 2020 1595 1658 1565 1614 0 +87.43(+5.73%)
Apr 27, 2020 1452 1546 1440 1527 0 +88.60(+6.16%)
Apr 24, 2020 1458 1471 1396 1438 0 -11.48(-0.79%)
Apr 23, 2020 1450 1494 1420 1450 0 +8.92(+0.62%)
Apr 22, 2020 1481 1494 1424 1441 0 -9.07(-0.63%)
Apr 21, 2020 1433 1485 1415 1450 0 -26.37(-1.79%)
Apr 20, 2020 1503 1539 1456 1476 0 -68.36(-4.43%)
Apr 17, 2020 1561 1608 1517 1545 0 +59.66(+4.02%)
Apr 16, 2020 1594 1603 1463 1485 0 -100.60(-6.34%)
Apr 15, 2020 1628 1649 1553 1586 0 -114.75(-6.75%)
Apr 14, 2020 1689 1739 1660 1701 0 +46.03(+2.78%)
Apr 13, 2020 1716 1724 1610 1654 0 -65.23(-3.79%)
Apr 09, 2020 1656 1802 1646 1720 0 +123.80(+7.76%)
Apr 08, 2020 1541 1626 1507 1596 0 +81.12(+5.36%)
Apr 07, 2020 1505 1596 1479 1515 0 +94.63(+6.66%)
Apr 06, 2020 1379 1462 1356 1420 0 +123.66(+9.54%)
Apr 03, 2020 1296 1341 1260 1296 0 -7.00(-0.54%)
Apr 02, 2020 1328 1380 1262 1304 0 -47.49(-3.52%)
Apr 01, 2020 1395 1417 1307 1351 0 -128.62(-8.69%)
Mar 31, 2020 1509 1540 1428 1480 0 -36.61(-2.41%)
Mar 30, 2020 1557 1575 1461 1516 0 -41.52(-2.67%)
Mar 27, 2020 1557 1623 1497 1558 0 -52.93(-3.29%)
Mar 26, 2020 1583 1655 1511 1611 0 +48.75(+3.12%)
Mar 25, 2020 1475 1685 1427 1562 0 +94.81(+6.46%)
Mar 24, 2020 1421 1503 1369 1467 0 +123.99(+9.23%)
Mar 23, 2020 1375 1423 1261 1343 0 -41.98(-3.03%)
Mar 20, 2020 1522 1609 1349 1385 0 -101.84(-6.85%)
Mar 19, 2020 1374 1565 1305 1487 0 +119.39(+8.73%)
Mar 18, 2020 1538 1584 1312 1368 0 -270.04(-16.49%)
Mar 17, 2020 1630 1711 1486 1638 0 +34.64(+2.16%)
Mar 16, 2020 1830 1863 1588 1603 0 -438.71(-21.49%)
Mar 13, 2020 2010 2069 1879 2042 0 +125.07(+6.53%)
Mar 12, 2020 2006 2087 1851 1917 0 -244.15(-11.30%)
Mar 11, 2020 2254 2269 2129 2161 0 -147.44(-6.39%)
Mar 10, 2020 2262 2323 2171 2308 0 +107.36(+4.88%)
Mar 09, 2020 2293 2330 2183 2201 0 -227.78(-9.38%)
Mar 06, 2020 2396 2442 2353 2429 0 -25.85(-1.05%)
Mar 05, 2020 2468 2486 2414 2454 0 -56.74(-2.26%)
Mar 04, 2020 2469 2524 2443 2511 0 +71.98(+2.95%)
Mar 03, 2020 2478 2536 2413 2439 0 -40.41(-1.63%)
Mar 02, 2020 2413 2484 2364 2480 0 +77.25(+3.22%)
Feb 28, 2020 2408 2440 2332 2402 0 -48.03(-1.96%)
Feb 27, 2020 2518 2558 2436 2450 0 -125.53(-4.87%)
Feb 26, 2020 2626 2647 2571 2576 0 -43.55(-1.66%)
Feb 25, 2020 2707 2710 2609 2619 0 -84.69(-3.13%)
Feb 24, 2020 2704 2726 2682 2704 0 -30.85(-1.13%)
Feb 21, 2020 2714 2748 2704 2735 0 +15.87(+0.58%)
Feb 20, 2020 2708 2750 2664 2719 0 +29.23(+1.09%)
Feb 19, 2020 2737 2741 2672 2690 0 -46.60(-1.70%)
Feb 18, 2020 2738 2749 2712 2737 0 +0.85(+0.03%)
Feb 14, 2020 2720 2743 2706 2736 0 +17.32(+0.64%)
Feb 13, 2020 2693 2735 2688 2718 0 +8.85(+0.33%)
Feb 12, 2020 2729 2746 2688 2710 0 -19.63(-0.72%)
Feb 11, 2020 2760 2776 2707 2729 0 -25.55(-0.93%)
Feb 10, 2020 2750 2763 2719 2755 0 +48.23(+1.78%)
Feb 07, 2020 2712 2726 2687 2706 0 -6.31(-0.23%)
Feb 06, 2020 2719 2738 2696 2713 0 +8.15(+0.30%)
Feb 05, 2020 2677 2720 2666 2705 0 +36.52(+1.37%)
Feb 04, 2020 2617 2696 2600 2668 0 +49.45(+1.89%)
Feb 03, 2020 2621 2660 2605 2619 0 +4.36(+0.17%)
Jan 31, 2020 2649 2657 2602 2614 0 -40.48(-1.52%)
Jan 30, 2020 2670 2691 2632 2655 0 -28.38(-1.06%)
Jan 29, 2020 2692 2708 2677 2683 0 -4.12(-0.15%)
Jan 28, 2020 2698 2715 2679 2687 0 -3.99(-0.15%)
Jan 27, 2020 2709 2726 2680 2691 0 -36.03(-1.32%)
Jan 24, 2020 2756 2766 2719 2727 0 -29.93(-1.09%)
Jan 23, 2020 2742 2768 2718 2757 0 +19.51(+0.71%)
Jan 22, 2020 2772 2782 2730 2738 0 -27.23(-0.98%)
Jan 21, 2020 2741 2776 2732 2765 0 +25.68(+0.94%)
Jan 17, 2020 2747 2762 2731 2739 0 -4.97(-0.18%)
Jan 16, 2020 2728 2753 2719 2744 0 +20.95(+0.77%)
Jan 15, 2020 2717 2739 2702 2723 0 +11.48(+0.42%)
Jan 14, 2020 2698 2719 2680 2712 0 +12.62(+0.47%)
Jan 13, 2020 2673 2711 2667 2699 0 +26.52(+0.99%)
Jan 10, 2020 2665 2680 2651 2673 0 +9.71(+0.36%)
Jan 09, 2020 2678 2687 2649 2663 0 -19.38(-0.72%)
Jan 08, 2020 2672 2695 2656 2682 0 +12.82(+0.48%)
Jan 07, 2020 2684 2693 2651 2670 0 -28.23(-1.05%)
Jan 06, 2020 2674 2710 2663 2698 0 +20.17(+0.75%)
Jan 03, 2020 2644 2686 2637 2678 0 +18.05(+0.68%)
Jan 02, 2020 2734 2739 2647 2660 0 -65.45(-2.40%)
Dec 31, 2019 2697 2728 2691 2725 0 +16.93(+0.63%)
Dec 30, 2019 2705 2724 2693 2708 0 -0.71(-0.03%)
Dec 27, 2019 2702 2718 2691 2709 0 +6.34(+0.23%)
Dec 26, 2019 2693 2715 2686 2702 0 +12.91(+0.48%)
Dec 24, 2019 2683 2701 2675 2689 0 +11.05(+0.41%)
Dec 23, 2019 2698 2707 2668 2678 0 -12.66(-0.47%)
Dec 20, 2019 2700 2716 2677 2691 0 +2.30(+0.09%)
Dec 19, 2019 2673 2698 2664 2689 0 +14.56(+0.54%)
Dec 18, 2019 2654 2692 2648 2674 0 +16.23(+0.61%)
Dec 17, 2019 2684 2690 2646 2658 0 -19.74(-0.74%)
Dec 16, 2019 2677 2688 2641 2678 0 +12.57(+0.47%)
Dec 13, 2019 2676 2691 2640 2665 0 -1.34(-0.05%)
Dec 12, 2019 2706 2721 2652 2667 0 -36.08(-1.34%)
Dec 11, 2019 2745 2752 2691 2703 0 -50.24(-1.83%)
Dec 10, 2019 2757 2770 2730 2753 0 -3.26(-0.12%)
Dec 09, 2019 2743 2766 2728 2756 0 +17.05(+0.62%)
Dec 06, 2019 2730 2760 2727 2739 0 +11.14(+0.41%)
Dec 05, 2019 2732 2743 2710 2728 0 -9.20(-0.34%)
Dec 04, 2019 2715 2757 2709 2737 0 +12.87(+0.47%)
Dec 03, 2019 2717 2740 2693 2724 0 +2.04(+0.07%)
Dec 02, 2019 2765 2770 2713 2722 0 -42.95(-1.55%)
Nov 29, 2019 2770 2785 2752 2765 0 -7.58(-0.27%)
Nov 27, 2019 2754 2777 2739 2773 0 +19.59(+0.71%)
Nov 26, 2019 2739 2763 2726 2753 0 +20.73(+0.76%)
Nov 25, 2019 2720 2750 2707 2732 0 +21.90(+0.81%)
Nov 22, 2019 2708 2727 2672 2711 0 +10.21(+0.38%)
Nov 21, 2019 2730 2733 2691 2700 0 -34.73(-1.27%)
Nov 20, 2019 2758 2766 2707 2735 0 -28.65(-1.04%)
Nov 19, 2019 2791 2795 2750 2764 0 -27.12(-0.97%)
Nov 18, 2019 2786 2806 2772 2791 0 +7.16(+0.26%)
Nov 15, 2019 2785 2798 2767 2784 0 +5.60(+0.20%)
Nov 14, 2019 2756 2790 2751 2778 0 +12.47(+0.45%)
Nov 13, 2019 2748 2783 2742 2766 0 +16.35(+0.59%)
Nov 12, 2019 2776 2801 2742 2749 0 -28.49(-1.03%)
Nov 11, 2019 2765 2790 2752 2778 0 +7.55(+0.27%)
Nov 08, 2019 2778 2797 2752 2770 0 -15.78(-0.57%)
Nov 07, 2019 2800 2816 2768 2786 0 -14.49(-0.52%)
Nov 06, 2019 2807 2830 2784 2800 0 -4.00(-0.14%)
Nov 05, 2019 2832 2842 2786 2804 0 -33.64(-1.19%)
Nov 04, 2019 2811 2853 2790 2838 0 +24.27(+0.86%)
Nov 01, 2019 2798 2826 2772 2814 0 +19.77(+0.71%)
Oct 31, 2019 2820 2833 2775 2794 0 -21.66(-0.77%)
Oct 30, 2019 2806 2845 2749 2816 0 +18.41(+0.66%)
Oct 29, 2019 2798 2828 2781 2797 0 -2.93(-0.10%)
Oct 28, 2019 2809 2821 2783 2800 0 -13.26(-0.47%)
Oct 25, 2019 2812 2830 2787 2813 0 +0.22(+0.01%)
Oct 24, 2019 2819 2830 2782 2813 0 -2.71(-0.10%)
Oct 23, 2019 2806 2835 2780 2816 0 +9.14(+0.33%)
Oct 22, 2019 2794 2820 2770 2807 0 +15.17(+0.54%)
Oct 21, 2019 2756 2795 2752 2792 0 +40.14(+1.46%)
Oct 18, 2019 2734 2760 2717 2752 0 +17.22(+0.63%)
Oct 17, 2019 2727 2749 2718 2734 0 +4.49(+0.16%)
Oct 16, 2019 2725 2744 2707 2730 0 +2.46(+0.09%)
Oct 15, 2019 2717 2736 2701 2727 0 +9.41(+0.35%)
Oct 14, 2019 2719 2726 2689 2718 0 -1.72(-0.06%)
Oct 11, 2019 2709 2752 2698 2720 0 +19.66(+0.73%)
Oct 10, 2019 2698 2716 2683 2700 0 +4.71(+0.17%)
Oct 09, 2019 2711 2720 2684 2695 0 -1.22(-0.05%)
Oct 08, 2019 2715 2725 2684 2696 0 -24.91(-0.92%)
Oct 07, 2019 2716 2738 2707 2721 0 -1.19(-0.04%)
Oct 04, 2019 2714 2733 2697 2723 0 +12.55(+0.46%)
Oct 03, 2019 2708 2735 2684 2710 0 +0.11(+0.00%)
Oct 02, 2019 2728 2741 2690 2710 0 -22.17(-0.81%)
Oct 01, 2019 2776 2789 2712 2732 0 -45.36(-1.63%)
Sep 30, 2019 2797 2810 2771 2777 0 -19.39(-0.69%)
Sep 27, 2019 2789 2808 2769 2797 0 +11.63(+0.42%)
Sep 26, 2019 2763 2791 2750 2785 0 +31.63(+1.15%)
Sep 25, 2019 2744 2774 2735 2754 0 +11.94(+0.44%)
Sep 24, 2019 2760 2772 2723 2742 0 -14.83(-0.54%)
Sep 23, 2019 2734 2777 2720 2756 0 +1.12(+0.04%)
Sep 20, 2019 2758 2789 2745 2755 0 +3.21(+0.12%)
Sep 19, 2019 2767 2778 2746 2752 0 -5.59(-0.20%)
Sep 18, 2019 2764 2776 2732 2758 0 +4.50(+0.16%)
Sep 17, 2019 2753 2768 2723 2753 0 +2.69(+0.10%)
Sep 16, 2019 2736 2758 2718 2751 0 +14.43(+0.53%)
Sep 13, 2019 2766 2790 2722 2736 0 -27.66(-1.00%)
Sep 12, 2019 2791 2798 2733 2764 0 -13.43(-0.48%)
Sep 11, 2019 2774 2800 2736 2777 0 -9.00(-0.32%)
Sep 10, 2019 2751 2813 2729 2786 0 +27.67(+1.00%)
Sep 09, 2019 2702 2766 2680 2759 0 +56.94(+2.11%)
Sep 06, 2019 2682 2712 2676 2702 0 +24.59(+0.92%)
Sep 05, 2019 2676 2693 2649 2677 0 -7.40(-0.28%)
Sep 04, 2019 2673 2696 2662 2684 0 +24.48(+0.92%)
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.