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 (%)
Jun 30, 2016 2791 2826 2768 2824 0 +36.42(+1.31%)
Jun 29, 2016 2787 2815 2768 2787 0 +16.95(+0.61%)
Jun 28, 2016 2718 2772 2701 2770 0 +58.15(+2.14%)
Jun 27, 2016 2674 2722 2663 2712 0 +22.92(+0.85%)
Jun 24, 2016 2649 2719 2636 2689 0 -15.29(-0.57%)
Jun 23, 2016 2719 2728 2694 2704 0 -0.72(-0.03%)
Jun 22, 2016 2704 2723 2687 2705 0 +5.99(+0.22%)
Jun 21, 2016 2692 2710 2684 2699 0 +11.93(+0.44%)
Jun 20, 2016 2703 2726 2681 2687 0 +4.57(+0.17%)
Jun 17, 2016 2686 2695 2659 2683 0 -7.34(-0.27%)
Jun 16, 2016 2660 2693 2653 2690 0 +24.95(+0.94%)
Jun 15, 2016 2633 2675 2625 2665 0 +36.59(+1.39%)
Jun 14, 2016 2629 2643 2611 2629 0 -0.22(-0.01%)
Jun 13, 2016 2622 2649 2613 2629 0 +12.35(+0.47%)
Jun 10, 2016 2606 2624 2586 2616 0 -3.20(-0.12%)
Jun 09, 2016 2605 2630 2596 2620 0 +12.03(+0.46%)
Jun 08, 2016 2592 2614 2574 2608 0 +1.78(+0.07%)
Jun 07, 2016 2607 2626 2593 2606 0 +5.17(+0.20%)
Jun 06, 2016 2646 2654 2580 2601 0 -47.69(-1.80%)
Jun 03, 2016 2705 2714 2640 2648 0 -40.88(-1.52%)
Jun 02, 2016 2689 2700 2659 2689 0 -0.89(-0.03%)
Jun 01, 2016 2712 2735 2671 2690 0 -58.08(-2.11%)
May 31, 2016 2748 2759 2718 2748 0 +4.19(+0.15%)
May 27, 2016 2744 2744 2744 2744 0 +6.31(+0.23%)
May 26, 2016 2737 2749 2718 2738 0 -3.20(-0.12%)
May 25, 2016 2736 2751 2707 2741 0 +12.72(+0.47%)
May 24, 2016 2728 2748 2709 2728 0 +18.02(+0.66%)
May 23, 2016 2720 2727 2697 2710 0 +1.54(+0.06%)
May 20, 2016 2702 2717 2685 2709 0 +20.52(+0.76%)
May 19, 2016 2695 2705 2672 2688 0 -31.52(-1.16%)
May 18, 2016 2741 2750 2687 2720 0 -24.07(-0.88%)
May 17, 2016 2786 2789 2729 2744 0 -48.86(-1.75%)
May 16, 2016 2768 2805 2760 2792 0 +23.08(+0.83%)
May 13, 2016 2785 2791 2756 2769 0 -19.63(-0.70%)
May 12, 2016 2782 2798 2750 2789 0 +7.93(+0.29%)
May 11, 2016 2839 2842 2768 2781 0 -60.12(-2.12%)
May 10, 2016 2836 2866 2810 2841 0 +14.08(+0.50%)
May 09, 2016 2807 2833 2800 2827 0 +24.50(+0.87%)
May 06, 2016 2769 2809 2744 2803 0 +31.26(+1.13%)
May 05, 2016 2751 2785 2741 2771 0 +19.69(+0.72%)
May 04, 2016 2694 2761 2676 2752 0 +46.64(+1.72%)
May 03, 2016 2690 2710 2677 2705 0 +5.03(+0.19%)
May 02, 2016 2664 2709 2655 2700 0 +44.21(+1.66%)
Apr 29, 2016 2671 2686 2627 2656 0 -30.88(-1.15%)
Apr 28, 2016 2674 2721 2663 2687 0 -2.08(-0.08%)
Apr 27, 2016 2687 2708 2642 2689 0 -32.31(-1.19%)
Apr 26, 2016 2734 2765 2702 2721 0 -11.81(-0.43%)
Apr 25, 2016 2697 2735 2692 2733 0 +28.82(+1.07%)
Apr 22, 2016 2682 2714 2672 2704 0 +30.70(+1.15%)
Apr 21, 2016 2698 2725 2662 2673 0 -28.86(-1.07%)
Apr 20, 2016 2767 2772 2697 2702 0 -62.41(-2.26%)
Apr 19, 2016 2752 2770 2739 2765 0 +19.11(+0.70%)
Apr 18, 2016 2729 2749 2711 2746 0 +17.61(+0.65%)
Apr 15, 2016 2677 2740 2668 2728 0 +49.26(+1.84%)
Apr 14, 2016 2723 2728 2667 2679 0 -51.47(-1.89%)
Apr 13, 2016 2788 2791 2718 2730 0 -49.27(-1.77%)
Apr 12, 2016 2777 2789 2753 2779 0 +7.65(+0.28%)
Apr 11, 2016 2806 2810 2767 2772 0 -44.01(-1.56%)
Apr 08, 2016 2819 2836 2805 2816 0 +10.77(+0.38%)
Apr 07, 2016 2811 2824 2787 2805 0 -18.79(-0.67%)
Apr 06, 2016 2812 2831 2799 2824 0 +7.08(+0.25%)
Apr 05, 2016 2819 2837 2805 2817 0 -17.65(-0.62%)
Apr 04, 2016 2843 2855 2816 2834 0 -4.89(-0.17%)
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.