Skip to main content
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, 2016 3330 3341 3276 3304 0 -41.01(-1.23%)
Apr 28, 2016 3328 3370 3320 3345 0 -12.17(-0.36%)
Apr 27, 2016 3357 3374 3319 3357 0 +4.45(+0.13%)
Apr 26, 2016 3352 3375 3327 3352 0 +9.49(+0.28%)
Apr 25, 2016 3309 3345 3302 3343 0 +24.37(+0.73%)
Apr 22, 2016 3293 3330 3281 3318 0 +36.12(+1.10%)
Apr 21, 2016 3345 3364 3270 3282 0 -60.76(-1.82%)
Apr 20, 2016 3390 3398 3336 3343 0 -56.99(-1.68%)
Apr 19, 2016 3405 3417 3383 3400 0 +1.19(+0.04%)
Apr 18, 2016 3383 3407 3367 3399 0 +13.11(+0.39%)
Apr 15, 2016 3370 3396 3355 3386 0 +15.37(+0.46%)
Apr 14, 2016 3371 3385 3346 3370 0 -4.91(-0.15%)
Apr 13, 2016 3401 3402 3348 3375 0 -13.39(-0.40%)
Apr 12, 2016 3368 3403 3356 3389 0 +32.48(+0.97%)
Apr 11, 2016 3370 3387 3348 3356 0 -4.15(-0.12%)
Apr 08, 2016 3356 3380 3345 3360 0 +18.40(+0.55%)
Apr 07, 2016 3362 3373 3327 3342 0 -30.44(-0.90%)
Apr 06, 2016 3348 3377 3328 3372 0 +18.93(+0.56%)
Apr 05, 2016 3360 3377 3340 3353 0 -22.64(-0.67%)
Apr 04, 2016 3390 3408 3358 3376 0 -12.51(-0.37%)
Apr 01, 2016 3371 3406 3354 3389 0 +5.40(+0.16%)
Mar 31, 2016 3366 3393 3356 3383 0 +19.45(+0.58%)
Mar 30, 2016 3382 3394 3356 3364 0 -10.24(-0.30%)
Mar 29, 2016 3312 3385 3302 3374 0 +64.88(+1.96%)
Mar 28, 2016 3292 3320 3275 3309 0 +22.96(+0.70%)
Mar 24, 2016 3286 3286 3286 3286 0 -2.47(-0.08%)
Mar 23, 2016 3301 3324 3279 3289 0 -21.17(-0.64%)
Mar 22, 2016 3306 3332 3289 3310 0 -3.63(-0.11%)
Mar 21, 2016 3344 3361 3301 3313 0 -31.84(-0.95%)
Mar 18, 2016 3374 3394 3333 3345 0 -33.03(-0.98%)
Mar 17, 2016 3318 3392 3303 3378 0 +61.63(+1.86%)
Mar 16, 2016 3267 3328 3249 3317 0 +34.09(+1.04%)
Mar 15, 2016 3266 3297 3254 3283 0 -0.36(-0.01%)
Mar 14, 2016 3281 3310 3251 3283 0 -10.66(-0.32%)
Mar 11, 2016 3270 3298 3241 3294 0 +60.45(+1.87%)
Mar 10, 2016 3254 3270 3197 3233 0 -2.40(-0.07%)
Mar 09, 2016 3235 3265 3218 3236 0 +8.76(+0.27%)
Mar 08, 2016 3246 3265 3211 3227 0 -30.38(-0.93%)
Mar 07, 2016 3252 3276 3230 3257 0 -4.58(-0.14%)
Mar 04, 2016 3254 3276 3227 3262 0 +4.77(+0.15%)
Mar 03, 2016 3248 3268 3214 3257 0 +17.76(+0.55%)
Mar 02, 2016 3212 3248 3199 3239 0 +17.05(+0.53%)
Mar 01, 2016 3159 3226 3151 3222 0 +86.81(+2.77%)
Feb 29, 2016 3147 3186 3123 3135 0 -9.95(-0.32%)
Feb 26, 2016 3168 3188 3136 3145 0 -22.88(-0.72%)
Feb 25, 2016 3136 3178 3123 3168 0 +53.46(+1.72%)
Feb 24, 2016 3105 3136 3079 3115 0 -7.14(-0.23%)
Feb 23, 2016 3118 3162 3102 3122 0 -5.23(-0.17%)
Feb 22, 2016 3118 3161 3104 3127 0 +27.68(+0.89%)
Feb 19, 2016 3077 3120 3054 3099 0 +7.77(+0.25%)
Feb 18, 2016 3055 3108 3035 3092 0 +32.55(+1.06%)
Feb 17, 2016 3066 3102 3042 3059 0 +13.31(+0.44%)
Feb 16, 2016 3042 3066 3000 3046 0 +36.70(+1.22%)
Feb 12, 2016 3009 3009 3009 3009 0 +36.57(+1.23%)
Feb 11, 2016 2946 3001 2923 2973 0 -13.88(-0.46%)
Feb 10, 2016 2973 3021 2958 2986 0 +14.32(+0.48%)
Feb 09, 2016 2978 3009 2931 2972 0 -37.95(-1.26%)
Feb 08, 2016 3067 3079 2947 3010 0 -62.95(-2.05%)
Feb 05, 2016 3121 3133 3052 3073 0 -64.99(-2.07%)
Feb 04, 2016 3126 3159 3095 3138 0 -1.14(-0.04%)
Feb 03, 2016 3143 3167 3090 3139 0 +18.37(+0.59%)
Feb 02, 2016 3144 3170 3081 3121 0 -22.19(-0.71%)
Feb 01, 2016 3117 3178 3091 3143 0 +7.07(+0.23%)
Jan 29, 2016 3121 3162 3039 3136 0 +47.20(+1.53%)
Jan 28, 2016 3122 3166 3054 3089 0 -18.98(-0.61%)
Jan 27, 2016 3144 3153 3082 3108 0 -49.79(-1.58%)
Jan 26, 2016 3097 3162 3093 3157 0 +65.66(+2.12%)
Jan 25, 2016 3114 3152 3075 3092 0 -24.82(-0.80%)
Jan 22, 2016 3073 3137 3063 3117 0 +81.29(+2.68%)
Jan 21, 2016 3029 3080 2994 3035 0 +31.39(+1.04%)
Jan 20, 2016 3051 3072 2943 3004 0 -80.31(-2.60%)
Jan 19, 2016 3090 3119 3059 3084 0 +15.72(+0.51%)
Jan 15, 2016 3069 3069 3069 3069 0 -3.19(-0.10%)
Jan 14, 2016 3079 3117 3049 3072 0 +2.22(+0.07%)
Jan 13, 2016 3097 3153 3061 3069 0 -27.04(-0.87%)
Jan 12, 2016 3139 3142 3073 3097 0 -21.83(-0.70%)
Jan 11, 2016 3122 3151 3098 3118 0 +8.68(+0.28%)
Jan 08, 2016 3184 3200 3103 3110 0 -66.41(-2.09%)
Jan 07, 2016 3189 3215 3164 3176 0 -64.20(-1.98%)
Jan 06, 2016 3221 3254 3212 3240 0 -5.97(-0.18%)
Jan 05, 2016 3201 3258 3181 3246 0 +66.21(+2.08%)
Jan 04, 2016 3194 3206 3145 3180 0 -46.59(-1.44%)
Dec 31, 2015 3227 3227 3227 3227 0 -27.27(-0.84%)
Dec 30, 2015 3261 3277 3246 3254 0 -13.69(-0.42%)
Dec 29, 2015 3257 3276 3242 3268 0 +27.39(+0.85%)
Dec 28, 2015 3219 3244 3203 3240 0 +12.30(+0.38%)
Dec 24, 2015 3228 3228 3228 3228 0 +0.41(+0.01%)
Dec 23, 2015 3199 3232 3188 3228 0 +40.19(+1.26%)
Dec 22, 2015 3187 3213 3178 3187 0 +12.64(+0.40%)
Dec 21, 2015 3190 3202 3148 3175 0 +14.25(+0.45%)
Dec 18, 2015 3200 3218 3155 3160 0 -53.33(-1.66%)
Dec 17, 2015 3225 3237 3196 3214 0 -12.04(-0.37%)
Dec 16, 2015 3178 3236 3168 3226 0 +62.92(+1.99%)
Dec 15, 2015 3136 3189 3131 3163 0 +48.08(+1.54%)
Dec 14, 2015 3094 3123 3069 3115 0 +16.76(+0.54%)
Dec 11, 2015 3081 3119 3066 3098 0 -11.57(-0.37%)
Dec 10, 2015 3148 3165 3104 3110 0 -34.89(-1.11%)
Dec 09, 2015 3137 3175 3116 3144 0 -8.78(-0.28%)
Dec 08, 2015 3151 3171 3130 3153 0 -1.76(-0.06%)
Dec 07, 2015 3155 3174 3130 3155 0 -6.00(-0.19%)
Dec 04, 2015 3104 3176 3095 3161 0 +76.25(+2.47%)
Dec 03, 2015 3113 3130 3068 3085 0 -36.37(-1.17%)
Dec 02, 2015 3192 3203 3116 3121 0 -82.68(-2.58%)
Dec 01, 2015 3170 3210 3150 3204 0 +49.95(+1.58%)
Nov 30, 2015 3209 3214 3141 3154 0 -43.98(-1.38%)
Nov 27, 2015 3164 3208 3159 3198 0 +28.99(+0.91%)
Nov 25, 2015 3169 3169 3169 3169 0 +8.19(+0.26%)
Nov 24, 2015 3174 3189 3128 3161 0 -31.13(-0.98%)
Nov 23, 2015 3192 3195 3184 3192 0 -7.06(-0.22%)
Nov 20, 2015 3187 3210 3175 3199 0 +27.49(+0.87%)
Nov 19, 2015 3163 3191 3146 3171 0 +14.11(+0.45%)
Nov 18, 2015 3119 3161 3100 3157 0 +48.05(+1.55%)
Nov 17, 2015 3106 3143 3091 3109 0 -1.47(-0.05%)
Nov 16, 2015 3070 3114 3056 3111 0 +25.76(+0.84%)
Nov 13, 2015 3151 3164 3076 3085 0 -62.33(-1.98%)
Nov 12, 2015 3166 3182 3134 3147 0 -33.65(-1.06%)
Nov 11, 2015 3186 3202 3162 3181 0 +0.97(+0.03%)
Nov 10, 2015 3147 3189 3137 3180 0 +38.53(+1.23%)
Nov 09, 2015 3194 3205 3113 3141 0 -72.96(-2.27%)
Nov 06, 2015 3286 3298 3190 3214 0 -119.47(-3.58%)
Nov 05, 2015 3308 3349 3290 3334 0 +11.73(+0.35%)
Nov 04, 2015 3340 3351 3307 3322 0 -14.84(-0.44%)
Nov 03, 2015 3357 3375 3313 3337 0 -43.92(-1.30%)
Nov 02, 2015 3309 3386 3294 3381 0 +71.38(+2.16%)
Oct 30, 2015 3343 3353 3302 3309 0 -30.96(-0.93%)
Oct 29, 2015 3334 3357 3306 3340 0 -10.70(-0.32%)
Oct 28, 2015 3338 3373 3285 3351 0 +14.80(+0.44%)
Oct 27, 2015 3307 3348 3289 3336 0 +21.70(+0.65%)
Oct 26, 2015 3309 3323 3282 3315 0 +9.17(+0.28%)
Oct 23, 2015 3325 3339 3278 3305 0 -23.14(-0.70%)
Oct 22, 2015 3298 3343 3291 3329 0 +45.15(+1.38%)
Oct 21, 2015 3300 3328 3273 3283 0 -5.36(-0.16%)
Oct 20, 2015 3285 3304 3267 3289 0 -5.24(-0.16%)
Oct 19, 2015 3237 3296 3234 3294 0 +52.76(+1.63%)
Oct 16, 2015 3225 3253 3215 3241 0 +24.74(+0.77%)
Oct 15, 2015 3180 3220 3160 3217 0 +48.28(+1.52%)
Oct 14, 2015 3193 3210 3156 3168 0 -16.80(-0.53%)
Oct 13, 2015 3198 3218 3170 3185 0 -23.53(-0.73%)
Oct 12, 2015 3187 3221 3171 3209 0 +23.71(+0.74%)
Oct 09, 2015 3190 3198 3160 3185 0 -6.34(-0.20%)
Oct 08, 2015 3161 3198 3143 3191 0 +26.92(+0.85%)
Oct 07, 2015 3129 3167 3119 3164 0 +43.16(+1.38%)
Oct 06, 2015 3128 3156 3107 3121 0 -11.42(-0.36%)
Oct 05, 2015 3084 3136 3078 3133 0 +63.32(+2.06%)
Oct 02, 2015 3047 3073 3002 3069 0 +18.88(+0.62%)
Oct 01, 2015 3045 3063 3011 3050 0 +21.84(+0.72%)
Sep 30, 2015 3034 3049 2999 3029 0 +16.86(+0.56%)
Sep 29, 2015 2977 3027 2966 3012 0 +40.39(+1.36%)
Sep 28, 2015 3004 3012 2948 2971 0 -46.94(-1.56%)
Sep 25, 2015 3018 3052 2991 3018 0 +20.41(+0.68%)
Sep 24, 2015 3026 3048 2977 2998 0 -36.55(-1.20%)
Sep 23, 2015 3022 3054 3008 3034 0 +13.13(+0.43%)
Sep 22, 2015 3038 3059 3010 3021 0 -43.16(-1.41%)
Sep 21, 2015 3041 3080 3033 3064 0 +30.16(+0.99%)
Sep 18, 2015 2998 3077 2991 3034 0 -2.22(-0.07%)
Sep 17, 2015 3007 3091 2988 3036 0 +27.80(+0.92%)
Sep 16, 2015 2970 3018 2963 3009 0 +36.52(+1.23%)
Sep 15, 2015 2941 2983 2918 2972 0 +34.86(+1.19%)
Sep 14, 2015 2946 2955 2921 2937 0 +0.08(+0.00%)
Sep 11, 2015 2870 2939 2860 2937 0 +62.23(+2.16%)
Sep 10, 2015 2857 2907 2851 2875 0 +11.58(+0.40%)
Sep 09, 2015 2928 2933 2857 2863 0 -39.09(-1.35%)
Sep 08, 2015 2898 2915 2868 2902 0 +42.81(+1.50%)
Sep 04, 2015 2860 2860 2860 2860 0 -59.77(-2.05%)
Sep 03, 2015 2923 2942 2903 2919 0 +9.31(+0.32%)
Sep 02, 2015 2911 2927 2879 2910 0 +31.23(+1.08%)
Sep 01, 2015 2894 2924 2853 2879 0 -60.83(-2.07%)
Aug 31, 2015 3008 3027 2935 2940 0 -74.26(-2.46%)
Aug 28, 2015 3022 3041 2983 3014 0 -14.65(-0.48%)
Aug 27, 2015 2997 3051 2967 3029 0 +57.62(+1.94%)
Aug 26, 2015 2932 2980 2896 2971 0 +91.02(+3.16%)
Aug 25, 2015 3056 3061 2876 2880 0 -81.29(-2.75%)
Aug 24, 2015 3008 3083 2934 2961 0 -150.47(-4.84%)
Aug 21, 2015 3153 3175 3110 3112 0 -54.32(-1.72%)
Aug 20, 2015 3177 3197 3151 3166 0 -24.57(-0.77%)
Aug 19, 2015 3196 3214 3168 3191 0 -23.58(-0.73%)
Aug 18, 2015 3199 3223 3189 3214 0 +6.16(+0.19%)
Aug 17, 2015 3184 3214 3163 3208 0 +22.05(+0.69%)
Aug 14, 2015 3164 3195 3142 3186 0 +11.18(+0.35%)
Aug 13, 2015 3155 3193 3132 3175 0 -2.60(-0.08%)
Aug 12, 2015 3162 3182 3138 3177 0 +6.81(+0.21%)
Aug 11, 2015 3137 3187 3129 3171 0 +29.90(+0.95%)
Aug 10, 2015 3176 3182 3123 3141 0 -20.47(-0.65%)
Aug 07, 2015 3138 3174 3110 3161 0 +18.12(+0.58%)
Aug 06, 2015 3129 3155 3091 3143 0 +12.58(+0.40%)
Aug 05, 2015 3154 3164 3114 3131 0 -12.08(-0.38%)
Aug 04, 2015 3154 3188 3127 3143 0 -18.86(-0.60%)
Aug 03, 2015 3144 3173 3134 3161 0 +16.75(+0.53%)
Jul 31, 2015 3149 3186 3125 3145 0 +30.83(+0.99%)
Jul 30, 2015 3113 3133 3095 3114 0 -9.56(-0.31%)
Jul 29, 2015 3104 3133 3082 3123 0 +19.45(+0.63%)
Jul 28, 2015 3099 3121 3081 3104 0 +9.57(+0.31%)
Jul 27, 2015 3087 3116 3077 3094 0 +9.58(+0.31%)
Jul 24, 2015 3068 3172 3053 3085 0 +22.66(+0.74%)
Jul 23, 2015 3095 3101 3036 3062 0 -36.47(-1.18%)
Jul 22, 2015 3088 3115 3081 3099 0 +11.36(+0.37%)
Jul 21, 2015 3103 3116 3082 3087 0 -14.75(-0.48%)
Jul 20, 2015 3098 3111 3078 3102 0 -0.18(-0.01%)
Jul 17, 2015 3115 3124 3089 3102 0 -16.31(-0.52%)
Jul 16, 2015 3104 3133 3095 3119 0 +28.04(+0.91%)
Jul 15, 2015 3070 3099 3053 3090 0 +12.72(+0.41%)
Jul 14, 2015 3073 3091 3052 3078 0 +8.30(+0.27%)
Jul 13, 2015 3083 3110 3049 3069 0 +2.48(+0.08%)
Jul 10, 2015 3065 3093 3050 3067 0 +17.77(+0.58%)
Jul 09, 2015 3080 3092 3038 3049 0 -15.60(-0.51%)
Jul 08, 2015 3056 3083 3044 3065 0 -10.28(-0.33%)
Jul 07, 2015 3048 3085 3026 3075 0 +50.11(+1.66%)
Jul 06, 2015 2995 3035 2989 3025 0 +15.67(+0.52%)
Jul 02, 2015 3009 3009 3009 3009 0 +7.64(+0.25%)
Jul 01, 2015 2955 3002 2940 3002 0 +42.31(+1.43%)
Jun 30, 2015 2976 2996 2942 2959 0 +7.59(+0.26%)
Jun 29, 2015 3003 3031 2949 2952 0 -55.83(-1.86%)
Jun 26, 2015 2989 3020 2973 3008 0 +19.11(+0.64%)
Jun 25, 2015 3008 3027 2984 2988 0 -29.96(-0.99%)
Jun 24, 2015 3042 3059 3013 3018 0 -19.65(-0.65%)
Jun 23, 2015 3055 3067 3027 3038 0 -19.58(-0.64%)
Jun 22, 2015 3100 3118 3054 3058 0 -36.54(-1.18%)
Jun 19, 2015 3121 3140 3085 3094 0 -45.92(-1.46%)
Jun 18, 2015 3102 3157 3094 3140 0 +45.32(+1.46%)
Jun 17, 2015 3067 3102 3046 3095 0 +28.01(+0.91%)
Jun 16, 2015 3046 3076 3037 3067 0 +22.87(+0.75%)
Jun 15, 2015 3049 3060 3026 3044 0 -11.98(-0.39%)
Jun 12, 2015 3057 3076 3044 3056 0 -7.60(-0.25%)
Jun 11, 2015 3063 3078 3047 3064 0 +15.82(+0.52%)
Jun 10, 2015 3031 3076 3016 3048 0 +23.48(+0.78%)
Jun 09, 2015 3047 3057 3018 3024 0 -24.86(-0.82%)
Jun 08, 2015 3060 3071 3039 3049 0 -10.15(-0.33%)
Jun 05, 2015 3065 3087 3038 3059 0 -34.56(-1.12%)
Jun 04, 2015 3096 3117 3079 3094 0 -7.68(-0.25%)
Jun 03, 2015 3145 3152 3091 3101 0 -46.17(-1.47%)
Jun 02, 2015 3164 3172 3128 3148 0 -25.21(-0.79%)
Jun 01, 2015 3140 3185 3121 3173 0 +39.18(+1.25%)
May 29, 2015 3173 3184 3124 3134 0 -37.34(-1.18%)
May 28, 2015 3176 3192 3153 3171 0 -10.74(-0.34%)
May 27, 2015 3157 3190 3144 3182 0 +32.63(+1.04%)
May 26, 2015 3168 3174 3137 3149 0 -26.11(-0.82%)
May 22, 2015 3175 3175 3175 3175 0 +0.75(+0.02%)
May 21, 2015 3191 3207 3159 3174 0 -10.69(-0.34%)
May 20, 2015 3200 3218 3178 3185 0 -6.02(-0.19%)
May 19, 2015 3188 3216 3174 3191 0 -7.79(-0.24%)
May 18, 2015 3194 3218 3176 3199 0 -12.86(-0.40%)
May 15, 2015 3201 3228 3185 3212 0 +20.39(+0.64%)
May 14, 2015 3138 3194 3133 3191 0 +68.62(+2.20%)
May 13, 2015 3166 3191 3114 3123 0 -30.91(-0.98%)
May 12, 2015 3124 3165 3102 3154 0 +7.35(+0.23%)
May 11, 2015 3188 3211 3135 3146 0 -51.33(-1.61%)
May 08, 2015 3188 3241 3175 3198 0 +50.79(+1.61%)
May 07, 2015 3115 3165 3096 3147 0 +40.82(+1.31%)
May 06, 2015 3107 3127 3081 3106 0 -1.41(-0.05%)
May 05, 2015 3155 3172 3092 3108 0 -66.73(-2.10%)
May 04, 2015 3187 3220 3160 3174 0 -1.94(-0.06%)
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.