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 (%)
Jan 31, 2019 3035 3075 3001 3062 0 +11.91(+0.39%)
Jan 30, 2019 3030 3072 3022 3050 0 +10.42(+0.34%)
Jan 29, 2019 3011 3042 2999 3040 0 +29.11(+0.97%)
Jan 28, 2019 2964 3016 2959 3011 0 +38.35(+1.29%)
Jan 25, 2019 2953 2979 2948 2973 0 +23.99(+0.81%)
Jan 24, 2019 2946 2961 2922 2949 0 -0.78(-0.03%)
Jan 23, 2019 2942 2955 2927 2949 0 +7.15(+0.24%)
Jan 22, 2019 2937 2950 2911 2942 0 +5.53(+0.19%)
Jan 18, 2019 2935 2944 2908 2937 0 +9.98(+0.34%)
Jan 17, 2019 2901 2935 2898 2927 0 +20.60(+0.71%)
Jan 16, 2019 2868 2915 2851 2906 0 +35.59(+1.24%)
Jan 15, 2019 2843 2883 2840 2871 0 +32.98(+1.16%)
Jan 14, 2019 2836 2855 2820 2838 0 -7.09(-0.25%)
Jan 11, 2019 2834 2850 2820 2845 0 +9.34(+0.33%)
Jan 10, 2019 2788 2842 2777 2835 0 +45.73(+1.64%)
Jan 09, 2019 2793 2799 2756 2790 0 +2.11(+0.08%)
Jan 08, 2019 2740 2793 2731 2787 0 +58.69(+2.15%)
Jan 07, 2019 2731 2762 2715 2729 0 +6.68(+0.25%)
Jan 04, 2019 2721 2752 2708 2722 0 +10.38(+0.38%)
Jan 03, 2019 2689 2750 2687 2712 0 +20.34(+0.76%)
Jan 02, 2019 2758 2765 2676 2691 0 -90.40(-3.25%)
Dec 31, 2018 2768 2783 2730 2782 0 +10.78(+0.39%)
Dec 28, 2018 2794 2810 2738 2771 0 -4.08(-0.15%)
Dec 27, 2018 2747 2776 2690 2775 0 +9.82(+0.36%)
Dec 26, 2018 2696 2766 2667 2765 0 +75.70(+2.81%)
Dec 24, 2018 2830 2838 2686 2690 0 -140.46(-4.96%)
Dec 21, 2018 2869 2946 2828 2830 0 -35.23(-1.23%)
Dec 20, 2018 2877 2905 2841 2865 0 -6.36(-0.22%)
Dec 19, 2018 2892 2912 2856 2872 0 -13.17(-0.46%)
Dec 18, 2018 2871 2908 2863 2885 0 +31.81(+1.11%)
Dec 17, 2018 2963 2977 2845 2853 0 -102.84(-3.48%)
Dec 14, 2018 2944 2965 2932 2956 0 +4.95(+0.17%)
Dec 13, 2018 2924 2978 2920 2951 0 +31.58(+1.08%)
Dec 12, 2018 3002 3011 2916 2919 0 -65.87(-2.21%)
Dec 11, 2018 2999 3015 2982 2985 0 +1.32(+0.04%)
Dec 10, 2018 2996 3001 2935 2984 0 -5.76(-0.19%)
Dec 07, 2018 3014 3030 2972 2990 0 -32.76(-1.08%)
Dec 06, 2018 2938 3026 2905 3022 0 +72.39(+2.45%)
Dec 04, 2018 2994 3006 2943 2950 0 -49.84(-1.66%)
Dec 03, 2018 2997 3013 2972 3000 0 +9.53(+0.32%)
Nov 30, 2018 2963 2993 2947 2990 0 +43.15(+1.46%)
Nov 29, 2018 2948 2960 2921 2947 0 -5.01(-0.17%)
Nov 28, 2018 2935 2957 2926 2952 0 +15.54(+0.53%)
Nov 27, 2018 2923 2943 2907 2937 0 +13.93(+0.48%)
Nov 26, 2018 2930 2936 2899 2923 0 +5.99(+0.21%)
Nov 23, 2018 2924 2935 2897 2917 0 -10.33(-0.35%)
Nov 21, 2018 2927 2927 2927 2927 0 +2.85(+0.10%)
Nov 20, 2018 2927 2946 2899 2924 0 -1.34(-0.05%)
Nov 19, 2018 2913 2939 2889 2925 0 +14.90(+0.51%)
Nov 16, 2018 2858 2918 2854 2911 0 +48.85(+1.71%)
Nov 15, 2018 2886 2889 2835 2862 0 -38.23(-1.32%)
Nov 14, 2018 2919 2929 2885 2900 0 -14.21(-0.49%)
Nov 13, 2018 2913 2928 2886 2914 0 +7.37(+0.25%)
Nov 12, 2018 2896 2930 2889 2907 0 +13.47(+0.47%)
Nov 09, 2018 2883 2903 2870 2893 0 +5.82(+0.20%)
Nov 08, 2018 2875 2896 2852 2888 0 +5.08(+0.18%)
Nov 07, 2018 2861 2893 2843 2882 0 +39.30(+1.38%)
Nov 06, 2018 2826 2863 2814 2843 0 +23.86(+0.85%)
Nov 05, 2018 2785 2836 2780 2819 0 +42.71(+1.54%)
Nov 02, 2018 2803 2815 2748 2777 0 -28.34(-1.01%)
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.