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 (%)
Aug 31, 2010 1821 1838 1790 1829 0 +24.42(+1.35%)
Aug 30, 2010 1812 1836 1801 1805 0 -15.85(-0.87%)
Aug 27, 2010 1814 1829 1768 1821 0 +13.88(+0.77%)
Aug 26, 2010 1816 1835 1790 1807 0 -3.63(-0.20%)
Aug 25, 2010 1767 1818 1760 1810 0 +32.86(+1.85%)
Aug 24, 2010 1753 1794 1743 1778 0 -5.25(-0.29%)
Aug 23, 2010 1793 1809 1780 1783 0 -5.29(-0.30%)
Aug 20, 2010 1770 1794 1762 1788 0 +2.08(+0.12%)
Aug 19, 2010 1818 1824 1774 1786 0 -43.83(-2.40%)
Aug 18, 2010 1821 1841 1808 1830 0 +4.09(+0.22%)
Aug 17, 2010 1800 1838 1789 1826 0 +41.94(+2.35%)
Aug 16, 2010 1773 1805 1767 1784 0 -3.35(-0.19%)
Aug 13, 2010 1784 1806 1773 1787 0 +3.76(+0.21%)
Aug 12, 2010 1774 1803 1768 1783 0 -26.09(-1.44%)
Aug 11, 2010 1806 1836 1792 1810 0 -51.45(-2.76%)
Aug 10, 2010 1841 1880 1835 1861 0 -4.03(-0.22%)
Aug 09, 2010 1842 1869 1830 1865 0 +32.82(+1.79%)
Aug 06, 2010 1827 1844 1798 1832 0 -5.62(-0.31%)
Aug 05, 2010 1839 1866 1830 1838 0 -19.62(-1.06%)
Aug 04, 2010 1865 1877 1841 1857 0 -12.75(-0.68%)
Aug 03, 2010 1877 1890 1854 1870 0 -18.71(-0.99%)
Aug 02, 2010 1865 1900 1856 1889 0 +53.08(+2.89%)
Jul 30, 2010 1835 1853 1796 1836 0 +11.32(+0.62%)
Jul 29, 2010 1873 1887 1804 1824 0 -36.17(-1.94%)
Jul 28, 2010 1856 1885 1837 1861 0 +3.68(+0.20%)
Jul 27, 2010 1855 1885 1833 1857 0 -3.82(-0.21%)
Jul 26, 2010 1806 1864 1798 1861 0 +52.33(+2.89%)
Jul 23, 2010 1781 1813 1753 1808 0 +14.24(+0.79%)
Jul 22, 2010 1747 1807 1743 1794 0 +71.05(+4.12%)
Jul 21, 2010 1773 1781 1716 1723 0 -40.21(-2.28%)
Jul 20, 2010 1739 1767 1689 1763 0 +30.22(+1.74%)
Jul 19, 2010 1701 1743 1677 1733 0 +33.77(+1.99%)
Jul 16, 2010 1695 1762 1688 1699 0 -66.48(-3.76%)
Jul 15, 2010 1766 1776 1721 1766 0 +2.59(+0.15%)
Jul 14, 2010 1769 1782 1738 1763 0 -19.12(-1.07%)
Jul 13, 2010 1772 1791 1758 1782 0 +34.80(+1.99%)
Jul 12, 2010 1741 1759 1719 1748 0 +2.90(+0.17%)
Jul 09, 2010 1740 1749 1706 1745 0 +28.10(+1.64%)
Jul 08, 2010 1707 1735 1683 1717 0 +34.35(+2.04%)
Jul 07, 2010 1600 1684 1599 1682 0 +85.38(+5.35%)
Jul 06, 2010 1595 1670 1580 1597 0 -26.82(-1.65%)
Jul 02, 2010 1619 1664 1606 1624 0 -30.81(-1.86%)
Jul 01, 2010 1659 1676 1612 1654 0 -6.61(-0.40%)
Jun 30, 2010 1675 1715 1657 1661 0 -21.06(-1.25%)
Jun 29, 2010 1684 1725 1670 1682 0 -90.16(-5.09%)
Jun 25, 2010 1767 1781 1708 1772 0 +62.18(+3.64%)
Jun 24, 2010 1736 1753 1703 1710 0 -44.36(-2.53%)
Jun 23, 2010 1746 1777 1718 1755 0 +5.13(+0.29%)
Jun 22, 2010 1803 1826 1746 1749 0 -64.43(-3.55%)
Jun 21, 2010 1853 1870 1806 1814 0 -16.14(-0.88%)
Jun 18, 2010 1825 1857 1820 1830 0 -13.86(-0.75%)
Jun 17, 2010 1832 1856 1822 1844 0 +12.30(+0.67%)
Jun 16, 2010 1830 1849 1817 1832 0 -14.89(-0.81%)
Jun 15, 2010 1822 1851 1807 1846 0 +35.59(+1.97%)
Jun 14, 2010 1808 1832 1790 1811 0 +15.25(+0.85%)
Jun 11, 2010 1760 1799 1748 1796 0 +13.36(+0.75%)
Jun 10, 2010 1733 1787 1716 1782 0 +83.05(+4.89%)
Jun 09, 2010 1697 1754 1684 1699 0 +20.55(+1.22%)
Jun 08, 2010 1652 1684 1608 1679 0 +34.55(+2.10%)
Jun 07, 2010 1652 1688 1634 1644 0 -1.49(-0.09%)
Jun 04, 2010 1641 1734 1636 1646 0 -109.57(-6.24%)
Jun 03, 2010 1764 1778 1738 1755 0 -5.80(-0.33%)
Jun 02, 2010 1748 1766 1715 1761 0 +23.07(+1.33%)
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.