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 23, 2020 2604 2623 2562 2562 0 -29.60(-1.14%)
Dec 22, 2020 2576 2598 2554 2592 0 +21.31(+0.83%)
Dec 21, 2020 2531 2580 2515 2571 0 -1.86(-0.07%)
Dec 18, 2020 2651 2663 2554 2573 0 -75.79(-2.86%)
Dec 17, 2020 2640 2660 2604 2648 0 +24.68(+0.94%)
Dec 16, 2020 2637 2668 2604 2624 0 -7.63(-0.29%)
Dec 15, 2020 2593 2637 2557 2631 0 -74.28(-2.75%)
Dec 14, 2020 2747 2777 2697 2706 0 -25.27(-0.93%)
Dec 11, 2020 2709 2750 2697 2731 0 +0.37(+0.01%)
Dec 10, 2020 2776 2805 2722 2730 0 -62.45(-2.24%)
Dec 09, 2020 2837 2853 2760 2793 0 -38.60(-1.36%)
Dec 08, 2020 2840 2870 2818 2831 0 -24.07(-0.84%)
Dec 07, 2020 2840 2881 2831 2856 0 -1.01(-0.04%)
Dec 04, 2020 2831 2868 2814 2857 0 +44.55(+1.58%)
Dec 03, 2020 2779 2834 2769 2812 0 +34.66(+1.25%)
Dec 02, 2020 2766 2831 2740 2777 0 +26.12(+0.95%)
Dec 01, 2020 2763 2784 2727 2751 0 +49.71(+1.84%)
Nov 30, 2020 2713 2739 2669 2702 0 -20.47(-0.75%)
Nov 27, 2020 2762 2768 2702 2722 0 -42.90(-1.55%)
Nov 25, 2020 2784 2792 2743 2765 0 -25.29(-0.91%)
Nov 24, 2020 2794 2827 2770 2790 0 +36.30(+1.32%)
Nov 23, 2020 2783 2802 2743 2754 0 -12.48(-0.45%)
Nov 20, 2020 2756 2781 2733 2766 0 +16.48(+0.60%)
Nov 19, 2020 2733 2766 2690 2750 0 +0.22(+0.01%)
Nov 18, 2020 2851 2863 2748 2750 0 -95.25(-3.35%)
Nov 17, 2020 2827 2870 2797 2845 0 -11.57(-0.41%)
Nov 16, 2020 2874 2895 2794 2856 0 +68.49(+2.46%)
Nov 13, 2020 2738 2798 2727 2788 0 +61.99(+2.27%)
Nov 12, 2020 2758 2768 2689 2726 0 -35.45(-1.28%)
Nov 11, 2020 2805 2819 2728 2761 0 -43.30(-1.54%)
Nov 10, 2020 2709 2842 2702 2805 0 +100.53(+3.72%)
Nov 09, 2020 2747 2997 2649 2704 0 +192.75(+7.67%)
Nov 06, 2020 2525 2554 2491 2511 0 -12.61(-0.50%)
Nov 05, 2020 2525 2556 2494 2524 0 +9.66(+0.38%)
Nov 04, 2020 2538 2556 2486 2514 0 -27.00(-1.06%)
Nov 03, 2020 2469 2561 2459 2541 0 +72.35(+2.93%)
Nov 02, 2020 2399 2479 2374 2469 0 +85.01(+3.57%)
Oct 30, 2020 2328 2399 2318 2384 0 +51.88(+2.22%)
Oct 29, 2020 2298 2365 2276 2332 0 +38.12(+1.66%)
Oct 28, 2020 2349 2366 2276 2294 0 -96.63(-4.04%)
Oct 27, 2020 2434 2459 2389 2391 0 -47.94(-1.97%)
Oct 26, 2020 2458 2468 2405 2439 0 -34.56(-1.40%)
Oct 23, 2020 2488 2499 2459 2473 0 +4.14(+0.17%)
Oct 22, 2020 2464 2493 2445 2469 0 +9.67(+0.39%)
Oct 21, 2020 2451 2478 2436 2459 0 -0.97(-0.04%)
Oct 20, 2020 2470 2491 2451 2460 0 +10.79(+0.44%)
Oct 19, 2020 2510 2517 2447 2450 0 -46.97(-1.88%)
Oct 16, 2020 2539 2549 2489 2497 0 -46.47(-1.83%)
Oct 15, 2020 2534 2579 2527 2543 0 -11.95(-0.47%)
Oct 14, 2020 2580 2589 2541 2555 0 -26.97(-1.04%)
Oct 13, 2020 2608 2642 2559 2582 0 -53.32(-2.02%)
Oct 12, 2020 2629 2646 2601 2635 0 +9.94(+0.38%)
Oct 09, 2020 2664 2670 2608 2625 0 -23.64(-0.89%)
Oct 08, 2020 2611 2660 2601 2649 0 +49.74(+1.91%)
Oct 07, 2020 2619 2634 2572 2599 0 -9.69(-0.37%)
Oct 06, 2020 2644 2657 2591 2609 0 -22.48(-0.85%)
Oct 05, 2020 2629 2649 2580 2631 0 +21.46(+0.82%)
Oct 02, 2020 2513 2624 2489 2610 0 +58.59(+2.30%)
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.