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 (%)
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%)
Nov 01, 2010 1953 1978 1937 1953 0 +12.46(+0.64%)
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%)
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.