Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

REIT - Residential Sector (CIX: MSECTOR445 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 3223 3269 3218 3248 0 +27.61(+0.86%)
Jun 27, 2019 3214 3250 3204 3221 0 +10.63(+0.33%)
Jun 26, 2019 3266 3267 3187 3210 0 -55.91(-1.71%)
Jun 25, 2019 3316 3337 3263 3266 0 -41.60(-1.26%)
Jun 24, 2019 3321 3331 3292 3308 0 -4.81(-0.15%)
Jun 21, 2019 3340 3346 3281 3312 0 -36.41(-1.09%)
Jun 20, 2019 3346 3370 3340 3349 0 +13.83(+0.41%)
Jun 19, 2019 3310 3349 3296 3335 0 +13.23(+0.40%)
Jun 18, 2019 3360 3369 3300 3322 0 -20.52(-0.61%)
Jun 17, 2019 3329 3359 3324 3342 0 +24.50(+0.74%)
Jun 14, 2019 3316 3334 3302 3318 0 +2.35(+0.07%)
Jun 13, 2019 3308 3321 3293 3315 0 +8.87(+0.27%)
Jun 12, 2019 3309 3334 3288 3307 0 -2.21(-0.07%)
Jun 11, 2019 3312 3321 3273 3309 0 +1.83(+0.06%)
Jun 10, 2019 3316 3320 3278 3307 0 -5.31(-0.16%)
Jun 07, 2019 3322 3341 3305 3312 0 +3.65(+0.11%)
Jun 06, 2019 3297 3317 3277 3309 0 +14.43(+0.44%)
Jun 05, 2019 3229 3297 3213 3294 0 +82.60(+2.57%)
Jun 04, 2019 3232 3236 3175 3212 0 -23.42(-0.72%)
Jun 03, 2019 3246 3260 3204 3235 0 -1.46(-0.05%)
May 31, 2019 3193 3256 3179 3236 0 +43.00(+1.35%)
May 30, 2019 3186 3212 3178 3193 0 +8.35(+0.26%)
May 29, 2019 3226 3230 3170 3185 0 -42.77(-1.33%)
May 28, 2019 3272 3284 3225 3228 0 -30.33(-0.93%)
May 24, 2019 3256 3277 3247 3258 0 +12.00(+0.37%)
May 23, 2019 3221 3248 3210 3246 0 +20.20(+0.63%)
May 22, 2019 3217 3233 3202 3226 0 +11.66(+0.36%)
May 21, 2019 3196 3228 3194 3214 0 +26.60(+0.83%)
May 20, 2019 3227 3234 3172 3188 0 -39.39(-1.22%)
May 17, 2019 3210 3235 3194 3227 0 +6.20(+0.19%)
May 16, 2019 3195 3232 3189 3221 0 +21.09(+0.66%)
May 15, 2019 3181 3213 3173 3200 0 +19.36(+0.61%)
May 14, 2019 3186 3209 3172 3180 0 -5.75(-0.18%)
May 13, 2019 3164 3193 3152 3186 0 +3.60(+0.11%)
May 10, 2019 3145 3192 3138 3183 0 +35.30(+1.12%)
May 09, 2019 3123 3155 3104 3147 0 +21.72(+0.69%)
May 08, 2019 3136 3165 3118 3126 0 -6.56(-0.21%)
May 07, 2019 3182 3193 3113 3132 0 -58.46(-1.83%)
May 06, 2019 3191 3211 3170 3191 0 -10.90(-0.34%)
May 03, 2019 3194 3217 3168 3202 0 +16.32(+0.51%)
May 02, 2019 3191 3223 3166 3185 0 -1.81(-0.06%)
May 01, 2019 3184 3231 3169 3187 0 +1.71(+0.05%)
Apr 30, 2019 3143 3193 3131 3185 0 +44.56(+1.42%)
Apr 29, 2019 3175 3191 3137 3141 0 -40.01(-1.26%)
Apr 26, 2019 3179 3197 3160 3181 0 +17.26(+0.55%)
Apr 25, 2019 3137 3181 3128 3163 0 +13.76(+0.44%)
Apr 24, 2019 3137 3164 3117 3150 0 +27.81(+0.89%)
Apr 23, 2019 3103 3136 3085 3122 0 +36.01(+1.17%)
Apr 22, 2019 3113 3117 3049 3086 0 -39.45(-1.26%)
Apr 18, 2019 3090 3132 3079 3125 0 +37.73(+1.22%)
Apr 17, 2019 3141 3146 3072 3088 0 -47.79(-1.52%)
Apr 16, 2019 3227 3230 3126 3135 0 -91.94(-2.85%)
Apr 15, 2019 3237 3244 3211 3227 0 -7.06(-0.22%)
Apr 12, 2019 3211 3235 3186 3234 0 +14.88(+0.46%)
Apr 11, 2019 3216 3231 3199 3220 0 +8.40(+0.26%)
Apr 10, 2019 3196 3217 3184 3211 0 +27.35(+0.86%)
Apr 09, 2019 3196 3201 3175 3184 0 -9.84(-0.31%)
Apr 08, 2019 3206 3213 3174 3194 0 -16.96(-0.53%)
Apr 05, 2019 3199 3217 3184 3211 0 +9.19(+0.29%)
Apr 04, 2019 3212 3218 3178 3201 0 -10.84(-0.34%)
Apr 03, 2019 3214 3226 3184 3212 0 -5.26(-0.16%)
Apr 02, 2019 3187 3225 3155 3217 0 +20.97(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.