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 (%)
Jul 31, 2009 1077 1103 1067 1087 0 -0.14(-0.01%)
Jul 30, 2009 1070 1109 1061 1087 0 +36.48(+3.47%)
Jul 29, 2009 1056 1063 1038 1050 0 -15.27(-1.43%)
Jul 28, 2009 1039 1072 1037 1066 0 +15.45(+1.47%)
Jul 27, 2009 1034 1060 1024 1050 0 +19.26(+1.87%)
Jul 25, 2009 1015 1036 1009 1031 0 -2.14(-0.21%)
Jul 24, 2009 1017 1040 1007 1033 0 +0.98(+0.09%)
Jul 23, 2009 991.03 1042 986.32 1032 0 +35.98(+3.61%)
Jul 22, 2009 982.15 1014 978.47 996.24 0 -2.05(-0.21%)
Jul 21, 2009 1015 1021 978.25 998.30 0 -17.04(-1.68%)
Jun 26, 2009 1007 1029 989.91 1015 0 +0.43(+0.04%)
Jun 25, 2009 988.75 1018 984.71 1015 0 +8.88(+0.88%)
Jun 24, 2009 996.30 1022 991.35 1006 0 +12.82(+1.29%)
Jun 23, 2009 992.27 1017 980.03 993.21 0 -6.89(-0.69%)
Jun 22, 2009 1031 1041 996.09 1000 0 -43.24(-4.14%)
Jun 19, 2009 1058 1064 1026 1043 0 -0.75(-0.07%)
Jun 18, 2009 1032 1055 1019 1044 0 +17.28(+1.68%)
Jun 17, 2009 1039 1057 1015 1027 0 -11.92(-1.15%)
Jun 16, 2009 1058 1071 1021 1039 0 -12.39(-1.18%)
Jun 15, 2009 1087 1091 1039 1051 0 -53.80(-4.87%)
Jun 12, 2009 1061 1107 1057 1105 0 +40.07(+3.76%)
Jun 11, 2009 1095 1109 1060 1065 0 -30.53(-2.79%)
Jun 10, 2009 1138 1141 1067 1095 0 -29.27(-2.60%)
Jun 09, 2009 1132 1141 1105 1125 0 -0.54(-0.05%)
Jun 08, 2009 1123 1139 1107 1125 0 -3.49(-0.31%)
Jun 05, 2009 1159 1166 1119 1129 0 -15.66(-1.37%)
Jun 04, 2009 1119 1161 1107 1144 0 +22.98(+2.05%)
Jun 03, 2009 1109 1131 1095 1121 0 +4.80(+0.43%)
Jun 02, 2009 1132 1146 1102 1117 0 -20.58(-1.81%)
Jun 01, 2009 1115 1179 1098 1137 0 +39.33(+3.58%)
May 29, 2009 1061 1100 1044 1098 0 +37.67(+3.55%)
May 28, 2009 1050 1068 1019 1060 0 +26.01(+2.52%)
May 27, 2009 1071 1080 1027 1034 0 -41.89(-3.89%)
May 26, 2009 1002 1084 992.25 1076 0 +66.27(+6.56%)
May 25, 2009 1040 1052 1006 1010 0 +0.00(+0.00%)
May 22, 2009 1040 1052 1006 1010 0 -24.79(-2.40%)
May 21, 2009 1011 1049 998.65 1035 0 +9.62(+0.94%)
May 20, 2009 1057 1078 1020 1025 0 -14.40(-1.39%)
May 19, 2009 1050 1072 1024 1039 0 -31.95(-2.98%)
May 18, 2009 1005 1078 993.60 1071 0 +85.83(+8.71%)
May 15, 2009 1011 1024 967.93 985.44 0 -33.29(-3.27%)
May 14, 2009 978.02 1032 957.03 1019 0 +47.79(+4.92%)
May 13, 2009 1017 1021 960.45 970.94 0 -69.31(-6.66%)
May 12, 2009 1055 1074 1001 1040 0 -5.59(-0.53%)
May 11, 2009 1062 1085 1031 1046 0 -50.59(-4.61%)
May 08, 2009 1031 1103 1010 1096 0 +95.44(+9.53%)
May 07, 2009 1089 1100 988.81 1001 0 -79.07(-7.32%)
May 06, 2009 1072 1157 961.15 1080 0 +31.52(+3.01%)
May 05, 2009 1068 1082 1028 1049 0 -36.46(-3.36%)
May 04, 2009 1028 1089 1016 1085 0 +90.76(+9.13%)
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.