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 (%)
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%)
Feb 01, 2011 2073 2084 2042 2073 0 +7.99(+0.39%)
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%)
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.