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 14, 2021 2614 2648 2586 2623 0 +22.33(+0.86%)
Jan 13, 2021 2573 2619 2563 2600 0 +38.06(+1.49%)
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%)
Oct 01, 2020 2462 2554 2455 2551 0 +97.67(+3.98%)
Sep 30, 2020 2457 2476 2420 2454 0 +13.45(+0.55%)
Sep 29, 2020 2490 2503 2422 2440 0 -67.65(-2.70%)
Sep 28, 2020 2499 2531 2479 2508 0 +48.22(+1.96%)
Sep 25, 2020 2404 2461 2391 2460 0 +48.79(+2.02%)
Sep 24, 2020 2417 2445 2389 2411 0 -14.48(-0.60%)
Sep 23, 2020 2480 2505 2420 2425 0 -54.87(-2.21%)
Sep 22, 2020 2434 2500 2433 2480 0 +49.74(+2.05%)
Sep 21, 2020 2481 2493 2413 2430 0 -83.55(-3.32%)
Sep 18, 2020 2555 2574 2510 2514 0 -58.71(-2.28%)
Sep 17, 2020 2580 2612 2546 2573 0 -25.81(-0.99%)
Sep 16, 2020 2598 2632 2578 2599 0 +13.11(+0.51%)
Sep 15, 2020 2614 2639 2574 2585 0 -30.89(-1.18%)
Sep 14, 2020 2532 2634 2527 2616 0 +99.39(+3.95%)
Sep 11, 2020 2551 2555 2495 2517 0 -33.55(-1.32%)
Sep 10, 2020 2582 2594 2529 2550 0 -35.61(-1.38%)
Sep 09, 2020 2601 2638 2569 2586 0 -12.76(-0.49%)
Sep 08, 2020 2630 2639 2577 2599 0 -46.75(-1.77%)
Sep 04, 2020 2637 2675 2599 2646 0 +14.40(+0.55%)
Sep 03, 2020 2656 2696 2609 2631 0 -9.41(-0.36%)
Sep 02, 2020 2595 2644 2574 2641 0 +45.72(+1.76%)
Sep 01, 2020 2581 2599 2554 2595 0 +0.71(+0.03%)
Aug 31, 2020 2601 2610 2571 2594 0 -19.43(-0.74%)
Aug 28, 2020 2601 2617 2565 2614 0 +21.81(+0.84%)
Aug 27, 2020 2538 2601 2535 2592 0 +65.11(+2.58%)
Aug 26, 2020 2563 2567 2510 2527 0 -49.43(-1.92%)
Aug 25, 2020 2564 2584 2546 2576 0 +11.19(+0.44%)
Aug 24, 2020 2526 2567 2490 2565 0 +35.82(+1.42%)
Aug 21, 2020 2541 2555 2489 2529 0 -6.68(-0.26%)
Aug 20, 2020 2498 2555 2495 2536 0 +30.66(+1.22%)
Aug 19, 2020 2561 2563 2491 2505 0 -56.83(-2.22%)
Aug 18, 2020 2582 2585 2532 2562 0 -16.70(-0.65%)
Aug 17, 2020 2554 2584 2536 2579 0 +26.88(+1.05%)
Aug 14, 2020 2526 2582 2513 2552 0 +22.45(+0.89%)
Aug 13, 2020 2564 2598 2524 2529 0 -48.90(-1.90%)
Aug 12, 2020 2574 2590 2545 2578 0 +14.35(+0.56%)
Aug 11, 2020 2616 2635 2552 2564 0 -28.76(-1.11%)
Aug 10, 2020 2597 2627 2574 2593 0 +2.17(+0.08%)
Aug 07, 2020 2544 2597 2537 2590 0 +32.71(+1.28%)
Aug 06, 2020 2533 2572 2527 2558 0 +10.65(+0.42%)
Aug 05, 2020 2561 2576 2522 2547 0 -1.93(-0.08%)
Aug 04, 2020 2529 2567 2497 2549 0 +12.37(+0.49%)
Aug 03, 2020 2572 2577 2518 2537 0 -58.73(-2.26%)
Jul 31, 2020 2579 2606 2517 2595 0 +9.74(+0.38%)
Jul 30, 2020 2526 2594 2505 2586 0 +25.90(+1.01%)
Jul 29, 2020 2565 2584 2508 2560 0 +4.21(+0.16%)
Jul 28, 2020 2493 2570 2480 2556 0 +58.32(+2.34%)
Jul 27, 2020 2497 2509 2450 2497 0 -14.91(-0.59%)
Jul 24, 2020 2529 2541 2498 2512 0 -15.31(-0.61%)
Jul 23, 2020 2547 2578 2495 2527 0 -29.79(-1.16%)
Jul 22, 2020 2483 2565 2472 2557 0 +62.13(+2.49%)
Jul 21, 2020 2514 2547 2484 2495 0 -15.89(-0.63%)
Jul 20, 2020 2551 2570 2491 2511 0 -62.33(-2.42%)
Jul 17, 2020 2574 2593 2546 2573 0 +4.73(+0.18%)
Jul 16, 2020 2575 2598 2554 2569 0 -22.96(-0.89%)
Jul 15, 2020 2618 2633 2574 2592 0 +9.06(+0.35%)
Jul 14, 2020 2551 2600 2540 2582 0 +26.71(+1.05%)
Jul 13, 2020 2570 2592 2535 2556 0 -3.67(-0.14%)
Jul 10, 2020 2552 2589 2537 2559 0 +5.44(+0.21%)
Jul 09, 2020 2566 2579 2523 2554 0 -26.02(-1.01%)
Jul 08, 2020 2594 2610 2567 2580 0 -12.70(-0.49%)
Jul 07, 2020 2619 2642 2586 2593 0 -66.22(-2.49%)
Jul 06, 2020 2749 2752 2650 2659 0 -32.86(-1.22%)
Jul 02, 2020 2744 2759 2668 2692 0 -11.48(-0.42%)
Jul 01, 2020 2618 2713 2605 2703 0 +92.68(+3.55%)
Jun 30, 2020 2575 2626 2564 2611 0 +39.32(+1.53%)
Jun 29, 2020 2560 2580 2515 2571 0 +19.72(+0.77%)
Jun 26, 2020 2584 2606 2535 2552 0 -45.53(-1.75%)
Jun 25, 2020 2550 2601 2534 2597 0 +32.71(+1.28%)
Jun 24, 2020 2593 2614 2519 2564 0 -61.91(-2.36%)
Jun 23, 2020 2678 2685 2614 2626 0 -26.78(-1.01%)
Jun 22, 2020 2651 2681 2606 2653 0 +0.22(+0.01%)
Jun 19, 2020 2757 2766 2647 2653 0 -66.11(-2.43%)
Jun 18, 2020 2712 2740 2686 2719 0 -25.05(-0.91%)
Jun 17, 2020 2837 2854 2732 2744 0 -76.46(-2.71%)
Jun 16, 2020 2838 2873 2785 2820 0 +86.33(+3.16%)
Jun 15, 2020 2660 2768 2652 2734 0 -19.46(-0.71%)
Jun 12, 2020 2776 2789 2665 2754 0 +59.52(+2.21%)
Jun 11, 2020 2717 2763 2677 2694 0 -144.51(-5.09%)
Jun 10, 2020 2883 2903 2814 2839 0 -65.37(-2.25%)
Jun 09, 2020 2897 2931 2861 2904 0 -64.58(-2.18%)
Jun 08, 2020 2925 2979 2889 2969 0 +86.54(+3.00%)
Jun 05, 2020 2832 2930 2817 2882 0 +153.00(+5.61%)
Jun 04, 2020 2748 2768 2680 2729 0 -35.12(-1.27%)
Jun 03, 2020 2716 2784 2706 2764 0 +80.28(+2.99%)
Jun 02, 2020 2719 2731 2667 2684 0 -10.93(-0.41%)
Jun 01, 2020 2643 2718 2629 2695 0 +51.53(+1.95%)
May 29, 2020 2659 2689 2617 2643 0 -41.75(-1.55%)
May 28, 2020 2711 2714 2637 2685 0 +7.47(+0.28%)
May 27, 2020 2757 2764 2640 2678 0 -7.48(-0.28%)
May 26, 2020 2665 2717 2636 2685 0 +114.18(+4.44%)
May 22, 2020 2573 2589 2542 2571 0 -1.63(-0.06%)
May 21, 2020 2573 2627 2555 2572 0 -9.99(-0.39%)
May 20, 2020 2580 2599 2533 2582 0 +32.01(+1.26%)
May 19, 2020 2607 2633 2543 2550 0 -71.38(-2.72%)
May 18, 2020 2567 2655 2556 2622 0 +153.57(+6.22%)
May 15, 2020 2442 2488 2383 2468 0 +6.30(+0.26%)
May 14, 2020 2446 2478 2374 2462 0 -26.91(-1.08%)
May 13, 2020 2513 2542 2463 2489 0 -45.53(-1.80%)
May 12, 2020 2663 2666 2520 2534 0 -119.13(-4.49%)
May 11, 2020 2678 2709 2618 2654 0 -42.72(-1.58%)
May 08, 2020 2704 2736 2656 2696 0 +35.47(+1.33%)
May 07, 2020 2604 2706 2577 2661 0 +80.20(+3.11%)
May 06, 2020 2644 2671 2577 2581 0 -54.52(-2.07%)
May 05, 2020 2651 2683 2620 2635 0 +11.76(+0.45%)
May 04, 2020 2577 2631 2539 2623 0 +12.43(+0.48%)
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.