Skip to main content
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 (%)
Jan 31, 2011 2039 2073 2036 2065 0 +36.53(+1.80%)
Jan 28, 2011 2062 2072 2020 2028 0 -36.07(-1.75%)
Jan 27, 2011 2046 2071 2036 2064 0 +21.18(+1.04%)
Jan 26, 2011 2034 2053 2020 2043 0 +8.90(+0.44%)
Jan 25, 2011 1991 2037 1987 2034 0 +28.93(+1.44%)
Jan 24, 2011 1988 2016 1983 2005 0 +14.95(+0.75%)
Jan 21, 2011 1990 1999 1974 1990 0 +7.19(+0.36%)
Jan 20, 2011 1975 2002 1970 1983 0 +2.34(+0.12%)
Jan 19, 2011 2001 2011 1973 1981 0 -29.84(-1.48%)
Jan 18, 2011 1985 2013 1978 2011 0 +20.63(+1.04%)
Jan 14, 2011 1990 1990 1990 0 +15.36(+0.78%)
Jan 13, 2011 1976 1987 1962 1975 0 -1.97(-0.10%)
Jan 12, 2011 1977 1993 1963 1976 0 +8.86(+0.45%)
Jan 11, 2011 1983 1990 1952 1968 0 -8.88(-0.45%)
Jan 10, 2011 1967 1989 1953 1977 0 -3.53(-0.18%)
Jan 07, 2011 1990 2008 1965 1980 0 -10.83(-0.54%)
Jan 06, 2011 2003 2015 1981 1991 0 -14.22(-0.71%)
Jan 05, 2011 1991 2017 1990 2005 0 +2.92(+0.15%)
Jan 04, 2011 2046 2056 1992 2002 0 -43.07(-2.11%)
Jan 03, 2011 2028 2053 2024 2045 0 +27.02(+1.34%)
Dec 31, 2010 2021 2038 2015 2018 0 -7.78(-0.38%)
Dec 30, 2010 2022 2036 2015 2026 0 +1.60(+0.08%)
Dec 29, 2010 2017 2030 2006 2024 0 +4.41(+0.22%)
Dec 28, 2010 2016 2030 1997 2020 0 +0.89(+0.04%)
Dec 27, 2010 1987 2022 1983 2019 0 +26.80(+1.35%)
Dec 23, 2010 1996 2011 1986 1992 0 -4.79(-0.24%)
Dec 22, 2010 1985 2014 1981 1997 0 +9.69(+0.49%)
Dec 21, 2010 1974 1991 1967 1987 0 +16.06(+0.81%)
Dec 20, 2010 1949 1978 1949 1971 0 +24.98(+1.28%)
Dec 17, 2010 1930 1954 1928 1946 0 +12.73(+0.66%)
Dec 16, 2010 1941 1953 1918 1934 0 -5.13(-0.26%)
Dec 15, 2010 1954 1978 1936 1939 0 -23.59(-1.20%)
Dec 14, 2010 1984 2005 1954 1962 0 -30.05(-1.51%)
Dec 10, 2010 1964 2005 1959 1992 0 +33.43(+1.71%)
Dec 09, 2010 1981 2002 1952 1959 0 -22.82(-1.15%)
Dec 08, 2010 2017 2024 1967 1982 0 -34.21(-1.70%)
Dec 07, 2010 2030 2040 2010 2016 0 +6.07(+0.30%)
Dec 06, 2010 2003 2020 1983 2010 0 -3.38(-0.17%)
Dec 03, 2010 1999 2020 1988 2013 0 +4.49(+0.22%)
Dec 02, 2010 1983 2012 1979 2009 0 +29.80(+1.51%)
Dec 01, 2010 1983 1991 1954 1979 0 +20.65(+1.05%)
Nov 30, 2010 1942 1976 1938 1958 0 -6.34(-0.32%)
Nov 29, 2010 1951 1971 1931 1965 0 +0.30(+0.02%)
Nov 26, 2010 1955 1976 1950 1964 0 -6.41(-0.33%)
Nov 24, 2010 1953 1971 1971 1971 0 +35.45(+1.83%)
Nov 23, 2010 1929 1945 1923 1935 0 -16.80(-0.86%)
Nov 22, 2010 1940 1960 1934 1952 0 +3.50(+0.18%)
Nov 19, 2010 1927 1954 1912 1949 0 +17.42(+0.90%)
Nov 18, 2010 1936 1947 1918 1931 0 +19.92(+1.04%)
Nov 17, 2010 1892 1922 1877 1911 0 +23.78(+1.26%)
Nov 16, 2010 1939 1947 1871 1888 0 -70.49(-3.60%)
Nov 15, 2010 1971 1991 1951 1958 0 -5.21(-0.27%)
Nov 12, 2010 1961 1986 1952 1963 0 -17.64(-0.89%)
Nov 11, 2010 1976 2000 1967 1981 0 -10.72(-0.54%)
Nov 10, 2010 1952 1997 1951 1992 0 +44.71(+2.30%)
Nov 09, 2010 2026 2032 1933 1947 0 -79.32(-3.91%)
Nov 08, 2010 2041 2048 2004 2026 0 -22.47(-1.10%)
Nov 05, 2010 2030 2064 2012 2049 0 +17.69(+0.87%)
Nov 04, 2010 1992 2035 1979 2031 0 +57.31(+2.90%)
Nov 03, 2010 1960 1986 1950 1974 0 +13.10(+0.67%)
Nov 02, 2010 1968 1982 1946 1961 0 +7.20(+0.37%)
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.