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 (%)
Oct 29, 2010 1926 1954 1920 1941 0 +3.47(+0.18%)
Oct 28, 2010 1971 1985 1920 1937 0 -26.55(-1.35%)
Oct 27, 2010 1967 1980 1947 1964 0 -31.96(-1.60%)
Oct 25, 2010 2008 2020 1991 1996 0 -0.30(-0.02%)
Oct 23, 2010 1999 2016 1982 1996 0 -2.88(-0.14%)
Oct 22, 2010 2003 2019 1984 1999 0 -1.50(-0.07%)
Oct 21, 2010 2009 2030 1990 2001 0 -7.66(-0.38%)
Oct 20, 2010 1964 2028 1968 2008 0 +47.93(+2.44%)
Oct 19, 2010 1959 1995 1946 1960 0 -25.25(-1.27%)
Oct 18, 2010 1950 1986 1951 1986 0 +32.82(+1.68%)
Oct 15, 2010 1969 1977 1946 1953 0 -0.48(-0.02%)
Oct 14, 2010 1953 1971 1939 1953 0 -9.24(-0.47%)
Oct 13, 2010 1950 1982 1941 1963 0 +15.20(+0.78%)
Oct 12, 2010 1916 1954 1910 1947 0 +24.17(+1.26%)
Oct 11, 2010 1916 1935 1913 1923 0 +2.55(+0.13%)
Oct 08, 2010 1916 1930 1899 1921 0 +9.18(+0.48%)
Oct 07, 2010 1917 1932 1903 1911 0 -0.20(-0.01%)
Oct 06, 2010 1916 1931 1898 1912 0 -13.09(-0.68%)
Oct 05, 2010 1916 1932 1899 1925 0 +22.97(+1.21%)
Oct 04, 2010 1880 1907 1879 1902 0 +13.23(+0.70%)
Oct 01, 2010 1883 1897 1858 1889 0 +13.17(+0.70%)
Sep 30, 2010 1876 1904 1861 1875 0 +7.37(+0.39%)
Sep 29, 2010 1876 1882 1856 1868 0 -18.94(-1.00%)
Sep 28, 2010 1880 1892 1846 1887 0 +3.26(+0.17%)
Sep 27, 2010 1912 1917 1876 1884 0 -33.88(-1.77%)
Sep 24, 2010 1882 1921 1880 1918 0 +56.93(+3.06%)
Sep 23, 2010 1886 1909 1856 1861 0 -52.19(-2.73%)
Sep 22, 2010 1923 1945 1906 1913 0 -20.96(-1.08%)
Sep 21, 2010 1966 1978 1928 1934 0 -43.56(-2.20%)
Sep 20, 2010 1929 1987 1927 1977 0 +53.07(+2.76%)
Sep 17, 2010 1920 1938 1906 1924 0 -3.60(-0.19%)
Sep 15, 2010 1897 1936 1892 1928 0 +22.75(+1.19%)
Sep 14, 2010 1898 1920 1884 1905 0 -0.91(-0.05%)
Sep 13, 2010 1897 1915 1882 1906 0 +24.08(+1.28%)
Sep 10, 2010 1875 1892 1865 1882 0 +10.00(+0.53%)
Sep 09, 2010 1921 1923 1865 1872 0 -23.62(-1.25%)
Sep 08, 2010 1898 1916 1885 1896 0 -5.67(-0.30%)
Sep 07, 2010 1908 1927 1898 1901 0 -27.23(-1.41%)
Sep 03, 2010 1928 1928 1928 0 +26.24(+1.38%)
Sep 02, 2010 1897 1914 1883 1902 0 +7.07(+0.37%)
Sep 01, 2010 1859 1901 1848 1895 0 +65.88(+3.60%)
Aug 31, 2010 1821 1838 1790 1829 0 +24.42(+1.35%)
Aug 30, 2010 1812 1836 1801 1805 0 -15.85(-0.87%)
Aug 27, 2010 1814 1829 1768 1821 0 +13.88(+0.77%)
Aug 26, 2010 1816 1835 1790 1807 0 -3.63(-0.20%)
Aug 25, 2010 1767 1818 1760 1810 0 +32.86(+1.85%)
Aug 24, 2010 1753 1794 1743 1778 0 -5.25(-0.29%)
Aug 23, 2010 1793 1809 1780 1783 0 -5.29(-0.30%)
Aug 20, 2010 1770 1794 1762 1788 0 +2.08(+0.12%)
Aug 19, 2010 1818 1824 1774 1786 0 -43.83(-2.40%)
Aug 18, 2010 1821 1841 1808 1830 0 +4.09(+0.22%)
Aug 17, 2010 1800 1838 1789 1826 0 +41.94(+2.35%)
Aug 16, 2010 1773 1805 1767 1784 0 -3.35(-0.19%)
Aug 13, 2010 1784 1806 1773 1787 0 +3.76(+0.21%)
Aug 12, 2010 1774 1803 1768 1783 0 -26.09(-1.44%)
Aug 11, 2010 1806 1836 1792 1810 0 -51.45(-2.76%)
Aug 10, 2010 1841 1880 1835 1861 0 -4.03(-0.22%)
Aug 09, 2010 1842 1869 1830 1865 0 +32.82(+1.79%)
Aug 06, 2010 1827 1844 1798 1832 0 -5.62(-0.31%)
Aug 05, 2010 1839 1866 1830 1838 0 -19.62(-1.06%)
Aug 04, 2010 1865 1877 1841 1857 0 -12.75(-0.68%)
Aug 03, 2010 1877 1890 1854 1870 0 -18.71(-0.99%)
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.