REIT - Retail Sector (CIX: MSECTOR446)
3,171.01   -10.74 (-0.34%)
Streaming Delayed Price  /  Updated: 4:15 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 3176 3192 3153 3171 0 -10.74(-0.34%)
May 27, 2015 3158 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 +0.76(+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 -30.92(-0.98%)
May 12, 2015 3124 3165 3102 3154 0 +7.36(+0.23%)
May 11, 2015 3188 3211 3135 3146 0 -51.34(-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 -1.95(-0.06%)
May 01, 2015 3152 3202 3145 3176 0 +31.89(+1.01%)
Apr 30, 2015 3177 3190 3122 3144 0 -47.05(-1.47%)
Apr 29, 2015 3230 3259 3178 3191 0 -71.85(-2.20%)
Apr 28, 2015 3265 3282 3238 3263 0 -17.22(-0.52%)
Apr 27, 2015 3287 3307 3266 3280 0 +3.91(+0.12%)
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%)
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