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 (%)
Apr 29, 2011 2246 2259 2211 2239 0 -6.54(-0.29%)
Apr 28, 2011 2213 2260 2209 2245 0 +25.14(+1.13%)
Apr 27, 2011 2212 2228 2199 2220 0 +10.71(+0.48%)
Apr 26, 2011 2190 2219 2180 2209 0 +25.47(+1.17%)
Apr 25, 2011 2161 2189 2154 2184 0 +8.33(+0.38%)
Apr 21, 2011 2170 2181 2151 2176 0 +11.45(+0.53%)
Apr 20, 2011 2154 2170 2132 2164 0 +33.62(+1.58%)
Apr 19, 2011 2117 2134 2110 2131 0 +17.49(+0.83%)
Apr 18, 2011 2114 2124 2101 2113 0 -25.77(-1.20%)
Apr 15, 2011 2119 2142 2112 2139 0 +23.72(+1.12%)
Apr 14, 2011 2088 2122 2085 2115 0 +18.05(+0.86%)
Apr 13, 2011 2104 2111 2091 2097 0 +0.51(+0.02%)
Apr 12, 2011 2090 2110 2085 2097 0 -1.35(-0.06%)
Apr 11, 2011 2100 2118 2090 2098 0 +0.55(+0.03%)
Apr 08, 2011 2118 2122 2089 2097 0 -10.72(-0.51%)
Apr 07, 2011 2128 2130 2099 2108 0 -22.39(-1.05%)
Apr 06, 2011 2137 2141 2120 2130 0 +1.88(+0.09%)
Apr 05, 2011 2123 2139 2118 2129 0 +1.28(+0.06%)
Apr 04, 2011 2135 2144 2117 2127 0 -4.50(-0.21%)
Apr 01, 2011 2130 2143 2117 2132 0 +8.56(+0.40%)
Mar 31, 2011 2087 2128 2089 2123 0 +29.16(+1.39%)
Mar 30, 2011 2088 2096 2083 2094 0 +23.97(+1.16%)
Mar 29, 2011 2061 2077 2038 2070 0 +5.29(+0.26%)
Mar 28, 2011 2071 2079 2055 2065 0 -0.61(-0.03%)
Mar 25, 2011 2055 2079 2049 2065 0 +15.78(+0.77%)
Mar 24, 2011 2050 2057 2023 2050 0 +8.64(+0.42%)
Mar 23, 2011 2052 2060 2020 2041 0 -19.35(-0.94%)
Mar 22, 2011 2077 2084 2052 2060 0 -18.62(-0.90%)
Mar 21, 2011 2082 2092 2075 2079 0 +8.49(+0.41%)
Mar 18, 2011 2077 2087 2059 2070 0 +13.92(+0.68%)
Mar 17, 2011 2062 2066 2032 2057 0 +21.40(+1.05%)
Mar 16, 2011 2053 2064 2022 2035 0 -20.34(-0.99%)
Mar 15, 2011 2052 2072 2046 2055 0 +2.07(+0.10%)
Mar 14, 2011 2055 2068 2043 2053 0 -14.88(-0.72%)
Mar 11, 2011 2034 2073 2027 2068 0 +28.68(+1.41%)
Mar 10, 2011 2046 2055 2031 2040 0 -24.53(-1.19%)
Mar 09, 2011 2057 2079 2039 2064 0 +5.01(+0.24%)
Mar 08, 2011 2036 2071 2031 2059 0 +20.79(+1.02%)
Mar 07, 2011 2067 2074 2029 2038 0 -21.92(-1.06%)
Mar 04, 2011 2086 2095 2048 2060 0 -27.19(-1.30%)
Mar 03, 2011 2079 2096 2071 2087 0 +27.52(+1.34%)
Mar 02, 2011 2074 2087 2049 2060 0 -19.73(-0.95%)
Mar 01, 2011 2140 2148 2076 2080 0 -65.07(-3.03%)
Feb 28, 2011 2099 2153 2091 2145 0 +55.05(+2.63%)
Feb 25, 2011 2051 2092 2052 2090 0 +44.91(+2.20%)
Feb 24, 2011 2048 2066 2026 2045 0 -10.23(-0.50%)
Feb 23, 2011 2063 2082 2041 2055 0 -10.44(-0.51%)
Feb 22, 2011 2054 2088 2051 2065 0 -9.19(-0.44%)
Feb 18, 2011 2075 2075 2075 0 +11.70(+0.57%)
Feb 17, 2011 2059 2076 2053 2063 0 -1.31(-0.06%)
Feb 16, 2011 2075 2093 2050 2064 0 -5.38(-0.26%)
Feb 15, 2011 2062 2085 2057 2070 0 -10.49(-0.50%)
Feb 14, 2011 2074 2085 2058 2080 0 +7.40(+0.36%)
Feb 11, 2011 2052 2076 2040 2073 0 +15.09(+0.73%)
Feb 10, 2011 2043 2067 2038 2058 0 +5.53(+0.27%)
Feb 09, 2011 2043 2057 2034 2052 0 +6.75(+0.33%)
Feb 08, 2011 2047 2060 2036 2045 0 -3.50(-0.17%)
Feb 07, 2011 2031 2056 2029 2049 0 +18.80(+0.93%)
Feb 04, 2011 2063 2070 2017 2030 0 -39.10(-1.89%)
Feb 03, 2011 2061 2088 2048 2069 0 +0.70(+0.03%)
Feb 02, 2011 2061 2087 2057 2068 0 -4.18(-0.20%)
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.