REIT - Retail Sector (CIX: MSECTOR446)
3,277.72   +1.21 (+0.04%)
Streaming Delayed Price  /  Updated: 2:30 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 3270 3304 3255 3277 0 +7.90(+0.24%)
Apr 23, 2015 3269 3289 3251 3269 0 -3.44(-0.11%)
Apr 22, 2015 3267 3295 3256 3272 0 +4.02(+0.12%)
Apr 21, 2015 3266 3297 3255 3268 0 +8.90(+0.27%)
Apr 20, 2015 3261 3283 3246 3259 0 +3.36(+0.10%)
Apr 17, 2015 3269 3287 3235 3256 0 -23.78(-0.72%)
Apr 16, 2015 3262 3300 3248 3280 0 +5.13(+0.16%)
Apr 15, 2015 3301 3322 3266 3274 0 -24.32(-0.74%)
Apr 14, 2015 3294 3322 3284 3299 0 +13.32(+0.41%)
Apr 13, 2015 3292 3313 3277 3285 0 -7.99(-0.24%)
Apr 10, 2015 3316 3343 3281 3293 0 -3.39(-0.10%)
Apr 09, 2015 3359 3366 3283 3297 0 -68.38(-2.03%)
Apr 08, 2015 3371 3389 3352 3365 0 -3.82(-0.11%)
Apr 07, 2015 3423 3430 3367 3369 0 -58.38(-1.70%)
Apr 06, 2015 3411 3455 3397 3427 0 +20.15(+0.59%)
Apr 02, 2015 3407 3407 3407 3407 0 +32.57(+0.97%)
Apr 01, 2015 3375 3399 3333 3375 0 -9.96(-0.29%)
Mar 31, 2015 3404 3427 3372 3385 0 -27.87(-0.82%)
Mar 30, 2015 3382 3421 3363 3413 0 +46.38(+1.38%)
Mar 27, 2015 3356 3385 3340 3366 0 +7.81(+0.23%)
Mar 26, 2015 3369 3391 3342 3358 0 -26.00(-0.77%)
Mar 25, 2015 3449 3460 3374 3384 0 -57.17(-1.66%)
Mar 24, 2015 3462 3475 3434 3442 0 -27.44(-0.79%)
Mar 23, 2015 3475 3504 3450 3469 0 -5.97(-0.17%)
Mar 20, 2015 3408 3485 3389 3475 0 +71.43(+2.10%)
Mar 19, 2015 3391 3428 3378 3403 0 -1.75(-0.05%)
Mar 18, 2015 3326 3411 3303 3405 0 +76.80(+2.31%)
Mar 17, 2015 3319 3347 3302 3328 0 -8.65(-0.26%)
Mar 16, 2015 3312 3358 3302 3337 0 +41.02(+1.24%)
Mar 13, 2015 3284 3310 3261 3296 0 +9.38(+0.29%)
Mar 12, 2015 3249 3296 3241 3287 0 +52.15(+1.61%)
Mar 11, 2015 3232 3254 3216 3235 0 +5.58(+0.17%)
Mar 10, 2015 3225 3255 3209 3229 0 -4.04(-0.12%)
Mar 09, 2015 3227 3261 3208 3233 0 +34.42(+1.08%)
Mar 06, 2015 3262 3266 3188 3199 0 -111.18(-3.36%)
Mar 05, 2015 3318 3348 3298 3310 0 +15.93(+0.48%)
Mar 04, 2015 3294 3333 3280 3294 0 -38.15(-1.14%)
Mar 03, 2015 3333 3343 3320 3332 0 -4.81(-0.14%)
Mar 02, 2015 3322 3374 3309 3337 0 +16.04(+0.48%)
Feb 27, 2015 3294 3337 3270 3321 0 +32.98(+1.00%)
Feb 26, 2015 3302 3305 3280 3288 0 -44.32(-1.33%)
Feb 25, 2015 3331 3367 3318 3332 0 +0.60(+0.02%)
Feb 24, 2015 3384 3389 3315 3331 0 -68.31(-2.01%)
Feb 23, 2015 3374 3405 3358 3400 0 +31.79(+0.94%)
Feb 20, 2015 3325 3378 3316 3368 0 +36.78(+1.10%)
Feb 19, 2015 3393 3403 3319 3331 0 -74.94(-2.20%)
Feb 18, 2015 3376 3415 3339 3406 0 +30.75(+0.91%)
Feb 17, 2015 3380 3422 3361 3375 0 -7.79(-0.23%)
Feb 13, 2015 3383 3383 3383 3383 0 -28.99(-0.85%)
Feb 12, 2015 3385 3421 3364 3412 0 +32.15(+0.95%)
Feb 11, 2015 3401 3418 3352 3380 0 -18.61(-0.55%)
Feb 10, 2015 3399 3415 3359 3399 0 +8.64(+0.25%)
Feb 09, 2015 3409 3432 3382 3390 0 -18.25(-0.54%)
Feb 06, 2015 3502 3508 3386 3408 0 -109.10(-3.10%)
Feb 05, 2015 3489 3525 3473 3517 0 +36.78(+1.06%)
Feb 04, 2015 3475 3503 3446 3481 0 -3.78(-0.11%)
Feb 03, 2015 3454 3487 3423 3484 0 +36.67(+1.06%)
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