REIT - Retail Sector (CIX: MSECTOR446)
3,242.82   +76.17 (+2.41%)
Streaming Delayed Price  /  Updated: 4:15 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 16, 2014 3167 3199 3166 3167 0 -9.10(-0.29%)
Dec 15, 2014 3209 3219 3160 3176 0 -24.24(-0.76%)
Dec 12, 2014 3213 3243 3196 3200 0 -27.59(-0.85%)
Dec 11, 2014 3234 3252 3213 3228 0 -5.74(-0.18%)
Dec 10, 2014 3234 3251 3213 3233 0 -3.42(-0.11%)
Dec 09, 2014 3204 3248 3198 3237 0 +9.91(+0.31%)
Dec 08, 2014 3213 3249 3205 3227 0 +16.68(+0.52%)
Dec 05, 2014 3209 3221 3179 3210 0 -9.95(-0.31%)
Dec 04, 2014 3212 3229 3191 3220 0 +8.41(+0.26%)
Dec 03, 2014 3217 3228 3196 3212 0 -6.32(-0.20%)
Dec 02, 2014 3187 3220 3165 3218 0 +28.24(+0.89%)
Dec 01, 2014 3189 3221 3172 3190 0 -4.01(-0.13%)
Nov 28, 2014 3198 3235 3182 3194 0 +2.70(+0.08%)
Nov 26, 2014 3191 3191 3191 3191 0 +26.84(+0.85%)
Nov 25, 2014 3161 3175 3148 3164 0 +4.35(+0.14%)
Nov 24, 2014 3153 3177 3146 3160 0 +12.28(+0.39%)
Nov 21, 2014 3155 3167 3131 3148 0 +13.63(+0.44%)
Nov 20, 2014 3120 3142 3102 3134 0 +11.70(+0.37%)
Nov 19, 2014 3139 3170 3097 3122 0 -2.50(-0.08%)
Nov 18, 2014 3114 3136 3101 3125 0 +15.24(+0.49%)
Nov 17, 2014 3094 3121 3087 3110 0 +13.61(+0.44%)
Nov 14, 2014 3117 3126 3082 3096 0 -23.10(-0.74%)
Nov 13, 2014 3107 3134 3098 3119 0 +16.17(+0.52%)
Nov 12, 2014 3133 3139 3093 3103 0 -32.47(-1.04%)
Nov 11, 2014 3157 3164 3124 3135 0 -22.18(-0.70%)
Nov 10, 2014 3119 3162 3113 3158 0 +33.33(+1.07%)
Nov 07, 2014 3143 3148 3110 3124 0 -14.47(-0.46%)
Nov 06, 2014 3170 3181 3131 3139 0 -32.84(-1.04%)
Nov 05, 2014 3194 3203 3152 3171 0 -13.70(-0.43%)
Nov 04, 2014 3165 3195 3145 3185 0 +10.87(+0.34%)
Nov 03, 2014 3136 3180 3127 3174 0 +43.14(+1.38%)
Oct 31, 2014 3118 3143 3084 3131 0 +40.27(+1.30%)
Oct 30, 2014 3056 3091 3041 3091 0 +13.90(+0.45%)
Oct 28, 2014 3057 3081 3040 3077 0 +21.73(+0.71%)
Oct 27, 2014 3033 3055 3030 3055 0 +20.64(+0.68%)
Oct 24, 2014 3038 3054 3015 3035 0 +0.25(+0.01%)
Oct 23, 2014 3023 3041 3003 3034 0 +22.01(+0.73%)
Oct 21, 2014 2983 3014 2969 3012 0 +31.49(+1.06%)
Oct 20, 2014 2941 2982 2934 2981 0 +41.37(+1.41%)
Oct 17, 2014 2946 2956 2919 2940 0 +11.73(+0.40%)
Oct 16, 2014 2897 2939 2882 2928 0 +6.78(+0.23%)
Oct 15, 2014 2936 2962 2897 2921 0 -29.75(-1.01%)
Oct 14, 2014 2914 2975 2904 2951 0 +50.25(+1.73%)
Oct 13, 2014 2901 2936 2897 2900 0 -4.81(-0.17%)
Oct 10, 2014 2912 2950 2897 2905 0 -1.34(-0.05%)
Oct 09, 2014 2902 2943 2891 2907 0 +3.85(+0.13%)
Oct 08, 2014 2841 2906 2835 2903 0 +65.79(+2.32%)
Oct 07, 2014 2854 2869 2835 2837 0 -26.65(-0.93%)
Oct 06, 2014 2861 2883 2851 2864 0 +6.32(+0.22%)
Oct 03, 2014 2850 2865 2831 2857 0 +17.76(+0.63%)
Oct 02, 2014 2840 2859 2817 2840 0 -4.10(-0.14%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here