REIT - Retail Sector (CIX: MSECTOR446)
3,344.58   -12.17 (-0.36%)
Streaming Delayed Price  /  Updated: 8:04 PM EDT, Apr 28, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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(+0.03%)
Apr 18, 2016 3383 3407 3367 3399 0 +13.12(+0.39%)
Apr 15, 2016 3370 3396 3355 3386 0 +15.36(+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 -22.65(-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 +19.46(+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 +22.95(+0.70%)
Mar 24, 2016 3286 3286 3286 3286 0 -2.47(-0.08%)
Mar 23, 2016 3301 3324 3279 3289 0 -21.16(-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 +61.62(+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 +8.77(+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 +17.75(+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 -9.96(-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 +13.30(+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 3089 3139 0 +18.37(+0.59%)
Feb 02, 2016 3144 3170 3081 3121 0 -22.18(-0.71%)
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