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 (%)
Dec 30, 2016 2724 2724 2724 2724 0 +32.05(+1.19%)
Dec 29, 2016 2667 2702 2658 2692 0 +30.06(+1.13%)
Dec 28, 2016 2672 2677 2641 2662 0 -14.46(-0.54%)
Dec 27, 2016 2673 2696 2660 2676 0 +3.09(+0.12%)
Dec 23, 2016 2673 2673 2673 2673 0 +10.06(+0.38%)
Dec 22, 2016 2643 2668 2623 2663 0 +10.36(+0.39%)
Dec 21, 2016 2697 2719 2648 2653 0 -43.14(-1.60%)
Dec 20, 2016 2680 2707 2671 2696 0 +10.80(+0.40%)
Dec 19, 2016 2679 2701 2661 2685 0 +20.80(+0.78%)
Dec 16, 2016 2633 2683 2627 2664 0 +51.09(+1.96%)
Dec 15, 2016 2601 2649 2584 2613 0 +8.21(+0.32%)
Dec 14, 2016 2627 2644 2588 2605 0 -19.83(-0.76%)
Dec 13, 2016 2633 2645 2599 2625 0 +3.57(+0.14%)
Dec 12, 2016 2598 2632 2590 2621 0 +16.64(+0.64%)
Dec 09, 2016 2605 2640 2592 2605 0 +0.23(+0.01%)
Dec 08, 2016 2571 2617 2552 2604 0 +21.73(+0.84%)
Dec 07, 2016 2546 2587 2539 2583 0 +40.14(+1.58%)
Dec 06, 2016 2543 2572 2527 2542 0 +1.98(+0.08%)
Dec 05, 2016 2540 2555 2515 2540 0 +1.27(+0.05%)
Dec 02, 2016 2533 2578 2520 2539 0 +24.82(+0.99%)
Dec 01, 2016 2534 2550 2491 2514 0 -31.97(-1.26%)
Nov 30, 2016 2543 2574 2518 2546 0 -17.01(-0.66%)
Nov 29, 2016 2543 2587 2540 2563 0 +22.62(+0.89%)
Nov 28, 2016 2520 2564 2515 2541 0 +26.02(+1.03%)
Nov 25, 2016 2500 2527 2494 2515 0 +14.76(+0.59%)
Nov 23, 2016 2500 2500 2500 2500 0 -20.56(-0.82%)
Nov 22, 2016 2486 2532 2471 2520 0 +44.10(+1.78%)
Nov 21, 2016 2498 2522 2472 2476 0 -15.11(-0.61%)
Nov 18, 2016 2502 2515 2469 2492 0 -7.43(-0.30%)
Nov 17, 2016 2535 2561 2492 2499 0 -36.61(-1.44%)
Nov 16, 2016 2520 2554 2504 2536 0 +13.55(+0.54%)
Nov 15, 2016 2603 2614 2503 2522 0 -73.36(-2.83%)
Nov 14, 2016 2541 2616 2500 2595 0 +48.70(+1.91%)
Nov 11, 2016 2539 2592 2531 2547 0 +8.37(+0.33%)
Nov 10, 2016 2597 2602 2504 2538 0 -61.81(-2.38%)
Nov 09, 2016 2611 2644 2558 2600 0 -60.96(-2.29%)
Nov 08, 2016 2631 2671 2619 2661 0 +33.18(+1.26%)
Nov 07, 2016 2661 2672 2615 2628 0 -3.85(-0.15%)
Nov 04, 2016 2626 2649 2604 2632 0 +10.03(+0.38%)
Nov 03, 2016 2615 2647 2598 2622 0 +6.16(+0.24%)
Nov 02, 2016 2624 2652 2607 2616 0 -1.56(-0.06%)
Nov 01, 2016 2646 2656 2597 2617 0 -33.95(-1.28%)
Oct 31, 2016 2600 2656 2589 2651 0 +64.10(+2.48%)
Oct 28, 2016 2572 2624 2561 2587 0 +28.75(+1.12%)
Oct 27, 2016 2609 2611 2535 2558 0 -55.06(-2.11%)
Oct 26, 2016 2595 2623 2562 2613 0 +21.05(+0.81%)
Oct 25, 2016 2573 2604 2538 2592 0 -6.57(-0.25%)
Oct 24, 2016 2621 2640 2587 2599 0 -3.49(-0.13%)
Oct 21, 2016 2587 2613 2582 2602 0 -2.40(-0.09%)
Oct 20, 2016 2610 2633 2591 2605 0 -6.59(-0.25%)
Oct 19, 2016 2600 2617 2588 2611 0 +5.45(+0.21%)
Oct 18, 2016 2625 2634 2596 2606 0 +1.60(+0.06%)
Oct 17, 2016 2612 2624 2592 2604 0 +3.94(+0.15%)
Oct 14, 2016 2602 2621 2579 2600 0 -1.21(-0.05%)
Oct 13, 2016 2571 2613 2565 2601 0 +10.90(+0.42%)
Oct 12, 2016 2568 2602 2555 2591 0 +27.73(+1.08%)
Oct 11, 2016 2576 2587 2549 2563 0 -15.69(-0.61%)
Oct 10, 2016 2566 2590 2561 2579 0 +14.08(+0.55%)
Oct 07, 2016 2564 2566 2551 2564 0 -12.47(-0.48%)
Oct 06, 2016 2569 2604 2535 2577 0 -5.07(-0.20%)
Oct 05, 2016 2658 2668 2574 2582 0 -70.30(-2.65%)
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.