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, 2019 3360 3403 3310 3323 0 -32.50(-0.97%)
Jul 30, 2019 3356 3398 3339 3356 0 -3.06(-0.09%)
Jul 29, 2019 3342 3386 3333 3359 0 +29.12(+0.87%)
Jul 26, 2019 3315 3346 3304 3330 0 +17.05(+0.51%)
Jul 25, 2019 3309 3326 3282 3313 0 +15.00(+0.45%)
Jul 24, 2019 3319 3322 3285 3298 0 -14.66(-0.44%)
Jul 23, 2019 3283 3319 3258 3312 0 +32.88(+1.00%)
Jul 22, 2019 3299 3308 3271 3280 0 -14.74(-0.45%)
Jul 19, 2019 3365 3374 3287 3294 0 -66.66(-1.98%)
Jul 18, 2019 3359 3372 3327 3361 0 -1.39(-0.04%)
Jul 17, 2019 3376 3390 3334 3362 0 -8.85(-0.26%)
Jul 16, 2019 3374 3380 3352 3371 0 -5.21(-0.15%)
Jul 15, 2019 3374 3398 3358 3376 0 +7.52(+0.22%)
Jul 12, 2019 3386 3391 3358 3369 0 -16.77(-0.50%)
Jul 11, 2019 3419 3422 3364 3386 0 -32.59(-0.95%)
Jul 10, 2019 3404 3427 3381 3418 0 +24.67(+0.73%)
Jul 09, 2019 3368 3400 3356 3394 0 +21.03(+0.62%)
Jul 08, 2019 3338 3379 3337 3373 0 +34.39(+1.03%)
Jul 05, 2019 3331 3346 3278 3338 0 -14.87(-0.44%)
Jul 03, 2019 3320 3360 3316 3353 0 +44.08(+1.33%)
Jul 02, 2019 3266 3323 3263 3309 0 +50.90(+1.56%)
Jul 01, 2019 3269 3275 3202 3258 0 +9.73(+0.30%)
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%)
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.