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 29, 2016 2801 2883 2796 2862 0 +63.13(+2.26%)
Jul 28, 2016 2758 2816 2747 2799 0 +33.59(+1.21%)
Jul 27, 2016 2789 2805 2734 2765 0 -62.70(-2.22%)
Jul 26, 2016 2844 2849 2815 2828 0 -24.52(-0.86%)
Jul 25, 2016 2863 2877 2840 2852 0 -7.01(-0.25%)
Jul 22, 2016 2841 2872 2837 2859 0 +17.44(+0.61%)
Jul 21, 2016 2836 2850 2820 2842 0 +0.70(+0.02%)
Jul 20, 2016 2851 2856 2828 2841 0 -11.84(-0.42%)
Jul 19, 2016 2827 2855 2816 2853 0 +22.68(+0.80%)
Jul 18, 2016 2830 2844 2818 2830 0 +0.10(+0.00%)
Jul 15, 2016 2850 2859 2812 2830 0 -22.20(-0.78%)
Jul 14, 2016 2886 2894 2844 2852 0 -33.32(-1.15%)
Jul 13, 2016 2883 2897 2864 2886 0 +11.86(+0.41%)
Jul 12, 2016 2863 2880 2840 2874 0 +6.21(+0.22%)
Jul 11, 2016 2869 2877 2839 2868 0 +3.61(+0.13%)
Jul 08, 2016 2864 2876 2830 2864 0 +33.29(+1.18%)
Jul 07, 2016 2843 2848 2805 2831 0 -16.72(-0.59%)
Jul 06, 2016 2847 2847 2847 2847 0 -9.56(-0.33%)
Jul 05, 2016 2826 2868 2821 2857 0 +31.80(+1.13%)
Jul 01, 2016 2825 2825 2825 2825 0 +1.59(+0.06%)
Jun 30, 2016 2791 2826 2768 2824 0 +36.42(+1.31%)
Jun 29, 2016 2787 2815 2768 2787 0 +16.95(+0.61%)
Jun 28, 2016 2718 2772 2701 2770 0 +58.15(+2.14%)
Jun 27, 2016 2674 2722 2663 2712 0 +22.92(+0.85%)
Jun 24, 2016 2649 2719 2636 2689 0 -15.29(-0.57%)
Jun 23, 2016 2719 2728 2694 2704 0 -0.72(-0.03%)
Jun 22, 2016 2704 2723 2687 2705 0 +5.99(+0.22%)
Jun 21, 2016 2692 2710 2684 2699 0 +11.93(+0.44%)
Jun 20, 2016 2703 2726 2681 2687 0 +4.57(+0.17%)
Jun 17, 2016 2686 2695 2659 2683 0 -7.34(-0.27%)
Jun 16, 2016 2660 2693 2653 2690 0 +24.95(+0.94%)
Jun 15, 2016 2633 2675 2625 2665 0 +36.59(+1.39%)
Jun 14, 2016 2629 2643 2611 2629 0 -0.22(-0.01%)
Jun 13, 2016 2622 2649 2613 2629 0 +12.35(+0.47%)
Jun 10, 2016 2606 2624 2586 2616 0 -3.20(-0.12%)
Jun 09, 2016 2605 2630 2596 2620 0 +12.03(+0.46%)
Jun 08, 2016 2592 2614 2574 2608 0 +1.78(+0.07%)
Jun 07, 2016 2607 2626 2593 2606 0 +5.17(+0.20%)
Jun 06, 2016 2646 2654 2580 2601 0 -47.69(-1.80%)
Jun 03, 2016 2705 2714 2640 2648 0 -40.88(-1.52%)
Jun 02, 2016 2689 2700 2659 2689 0 -0.89(-0.03%)
Jun 01, 2016 2712 2735 2671 2690 0 -58.08(-2.11%)
May 31, 2016 2748 2759 2718 2748 0 +4.19(+0.15%)
May 27, 2016 2744 2744 2744 2744 0 +6.31(+0.23%)
May 26, 2016 2737 2749 2718 2738 0 -3.20(-0.12%)
May 25, 2016 2736 2751 2707 2741 0 +12.72(+0.47%)
May 24, 2016 2728 2748 2709 2728 0 +18.02(+0.66%)
May 23, 2016 2720 2727 2697 2710 0 +1.54(+0.06%)
May 20, 2016 2702 2717 2685 2709 0 +20.52(+0.76%)
May 19, 2016 2695 2705 2672 2688 0 -31.52(-1.16%)
May 18, 2016 2741 2750 2687 2720 0 -24.07(-0.88%)
May 17, 2016 2786 2789 2729 2744 0 -48.86(-1.75%)
May 16, 2016 2768 2805 2760 2792 0 +23.08(+0.83%)
May 13, 2016 2785 2791 2756 2769 0 -19.63(-0.70%)
May 12, 2016 2782 2798 2750 2789 0 +7.93(+0.29%)
May 11, 2016 2839 2842 2768 2781 0 -60.12(-2.12%)
May 10, 2016 2836 2866 2810 2841 0 +14.08(+0.50%)
May 09, 2016 2807 2833 2800 2827 0 +24.50(+0.87%)
May 06, 2016 2769 2809 2744 2803 0 +31.26(+1.13%)
May 05, 2016 2751 2785 2741 2771 0 +19.69(+0.72%)
May 04, 2016 2694 2761 2676 2752 0 +46.64(+1.72%)
May 03, 2016 2690 2710 2677 2705 0 +5.03(+0.19%)
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.