REIT - Retail Sector (CIX: MSECTOR446)
2,919.45   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 -14.66(-0.48%)
Aug 27, 2015 2997 3051 2967 3029 0 +57.62(+1.94%)
Aug 26, 2015 2932 2980 2896 2971 0 +91.03(+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 -24.56(-0.77%)
Aug 19, 2015 3196 3214 3168 3191 0 -23.59(-0.73%)
Aug 18, 2015 3199 3223 3189 3214 0 +6.17(+0.19%)
Aug 17, 2015 3184 3214 3163 3208 0 +22.04(+0.69%)
Aug 14, 2015 3164 3195 3142 3186 0 +11.18(+0.35%)
Aug 13, 2015 3155 3193 3132 3175 0 -2.59(-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 +12.57(+0.40%)
Aug 05, 2015 3154 3164 3114 3131 0 -12.07(-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 -9.55(-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 +9.57(+0.31%)
Jul 24, 2015 3068 3172 3053 3085 0 +22.67(+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 -16.30(-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 +17.78(+0.58%)
Jul 09, 2015 3080 3092 3038 3049 0 -15.61(-0.51%)
Jul 08, 2015 3056 3083 3044 3065 0 -10.27(-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%)
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