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, 2017 2900 2921 2879 2886 0 -8.70(-0.30%)
Jun 29, 2017 2893 2908 2865 2895 0 -9.29(-0.32%)
Jun 28, 2017 2912 2920 2894 2904 0 -9.64(-0.33%)
Jun 27, 2017 2940 2958 2908 2914 0 -36.47(-1.24%)
Jun 26, 2017 2958 2969 2940 2950 0 -1.43(-0.05%)
Jun 23, 2017 2946 2969 2938 2952 0 +7.10(+0.24%)
Jun 22, 2017 2962 2968 2932 2945 0 -23.09(-0.78%)
Jun 21, 2017 2975 2981 2942 2968 0 -8.55(-0.29%)
Jun 20, 2017 2988 2999 2946 2976 0 -9.39(-0.31%)
Jun 19, 2017 2984 3002 2967 2986 0 +6.48(+0.22%)
Jun 16, 2017 2970 2987 2959 2979 0 +15.92(+0.54%)
Jun 15, 2017 2938 2983 2934 2963 0 +17.17(+0.58%)
Jun 14, 2017 2956 2967 2935 2946 0 +10.49(+0.36%)
Jun 13, 2017 2931 2946 2914 2936 0 +6.71(+0.23%)
Jun 12, 2017 2930 2947 2912 2929 0 -14.60(-0.50%)
Jun 09, 2017 2934 2952 2919 2944 0 +7.75(+0.26%)
Jun 08, 2017 2939 2947 2896 2936 0 +2.34(+0.08%)
Jun 07, 2017 2917 2942 2910 2934 0 +20.97(+0.72%)
Jun 06, 2017 2951 2958 2907 2913 0 -40.44(-1.37%)
Jun 05, 2017 2915 2961 2900 2953 0 +30.59(+1.05%)
Jun 02, 2017 2875 2928 2864 2922 0 +62.72(+2.19%)
Jun 01, 2017 2858 2868 2832 2860 0 +0.16(+0.01%)
May 31, 2017 2857 2876 2849 2860 0 +6.62(+0.23%)
May 30, 2017 2857 2868 2842 2853 0 -3.11(-0.11%)
May 26, 2017 2861 2875 2845 2856 0 -4.61(-0.16%)
May 25, 2017 2878 2886 2843 2861 0 -8.14(-0.28%)
May 24, 2017 2857 2877 2845 2869 0 +18.49(+0.65%)
May 23, 2017 2855 2870 2840 2850 0 -1.83(-0.06%)
May 22, 2017 2848 2870 2830 2852 0 +6.96(+0.24%)
May 19, 2017 2851 2861 2821 2845 0 -1.00(-0.04%)
May 18, 2017 2821 2861 2805 2846 0 +27.89(+0.99%)
May 17, 2017 2812 2849 2798 2818 0 -0.26(-0.01%)
May 16, 2017 2824 2837 2806 2819 0 -7.27(-0.26%)
May 15, 2017 2823 2848 2812 2826 0 -0.22(-0.01%)
May 12, 2017 2825 2838 2814 2826 0 +5.83(+0.21%)
May 11, 2017 2810 2831 2790 2820 0 -5.78(-0.20%)
May 10, 2017 2813 2842 2805 2826 0 +12.09(+0.43%)
May 09, 2017 2819 2827 2795 2814 0 -6.63(-0.24%)
May 08, 2017 2844 2849 2803 2821 0 -19.21(-0.68%)
May 05, 2017 2817 2845 2803 2840 0 +25.71(+0.91%)
May 04, 2017 2783 2819 2763 2814 0 +21.35(+0.76%)
May 03, 2017 2825 2829 2782 2793 0 -25.49(-0.90%)
May 02, 2017 2825 2839 2807 2818 0 -5.53(-0.20%)
May 01, 2017 2820 2840 2798 2824 0 +13.41(+0.48%)
Apr 28, 2017 2800 2823 2776 2810 0 +7.14(+0.25%)
Apr 27, 2017 2799 2829 2776 2803 0 -13.64(-0.48%)
Apr 26, 2017 2816 2846 2793 2817 0 -4.71(-0.17%)
Apr 25, 2017 2791 2828 2770 2821 0 +35.39(+1.27%)
Apr 24, 2017 2814 2823 2745 2786 0 -10.04(-0.36%)
Apr 21, 2017 2792 2809 2788 2796 0 -2.12(-0.08%)
Apr 20, 2017 2805 2807 2780 2798 0 -3.80(-0.14%)
Apr 19, 2017 2808 2821 2791 2802 0 -13.25(-0.47%)
Apr 18, 2017 2798 2827 2794 2815 0 +12.26(+0.44%)
Apr 17, 2017 2775 2803 2768 2803 0 +37.09(+1.34%)
Apr 13, 2017 2779 2785 2759 2766 0 -12.29(-0.44%)
Apr 12, 2017 2789 2806 2769 2778 0 -13.18(-0.47%)
Apr 11, 2017 2780 2801 2772 2791 0 +10.85(+0.39%)
Apr 10, 2017 2760 2785 2751 2781 0 +19.06(+0.69%)
Apr 07, 2017 2766 2781 2753 2762 0 -1.86(-0.07%)
Apr 06, 2017 2753 2772 2738 2763 0 +6.09(+0.22%)
Apr 05, 2017 2743 2768 2726 2757 0 +13.35(+0.49%)
Apr 04, 2017 2732 2770 2722 2744 0 +10.48(+0.38%)
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.