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, 2015 2563 2575 2509 2511 0 -56.41(-2.20%)
Aug 28, 2015 2564 2580 2537 2567 0 +0.23(+0.01%)
Aug 27, 2015 2536 2587 2516 2567 0 +47.21(+1.87%)
Aug 26, 2015 2501 2529 2463 2520 0 +61.55(+2.50%)
Aug 25, 2015 2545 2563 2455 2458 0 -46.63(-1.86%)
Aug 24, 2015 2535 2675 2412 2505 0 -119.20(-4.54%)
Aug 21, 2015 2657 2680 2623 2624 0 -56.44(-2.11%)
Aug 20, 2015 2683 2708 2662 2681 0 -13.87(-0.51%)
Aug 19, 2015 2705 2717 2684 2694 0 -29.57(-1.09%)
Aug 18, 2015 2712 2727 2705 2724 0 +8.15(+0.30%)
Aug 17, 2015 2694 2718 2676 2716 0 +22.30(+0.83%)
Aug 14, 2015 2676 2696 2654 2694 0 +14.00(+0.52%)
Aug 13, 2015 2672 2696 2650 2680 0 -2.27(-0.08%)
Aug 12, 2015 2672 2685 2647 2682 0 +8.91(+0.33%)
Aug 11, 2015 2643 2684 2636 2673 0 +25.42(+0.96%)
Aug 10, 2015 2656 2665 2635 2647 0 -0.81(-0.03%)
Aug 07, 2015 2633 2651 2610 2648 0 +13.09(+0.50%)
Aug 06, 2015 2624 2640 2592 2635 0 +8.16(+0.31%)
Aug 05, 2015 2640 2652 2613 2627 0 -8.33(-0.32%)
Aug 04, 2015 2653 2672 2630 2635 0 -21.03(-0.79%)
Aug 03, 2015 2641 2662 2632 2656 0 +20.50(+0.78%)
Jul 31, 2015 2643 2670 2629 2636 0 +17.05(+0.65%)
Jul 30, 2015 2608 2642 2595 2619 0 +7.74(+0.30%)
Jul 29, 2015 2609 2620 2577 2611 0 +0.41(+0.02%)
Jul 28, 2015 2615 2648 2592 2611 0 -1.65(-0.06%)
Jul 27, 2015 2611 2638 2602 2612 0 +1.94(+0.07%)
Jul 24, 2015 2604 2622 2593 2610 0 +4.28(+0.16%)
Jul 23, 2015 2626 2630 2591 2606 0 -22.51(-0.86%)
Jul 22, 2015 2616 2642 2612 2629 0 +13.06(+0.50%)
Jul 21, 2015 2629 2650 2611 2616 0 -10.61(-0.40%)
Jul 20, 2015 2605 2631 2597 2626 0 +13.25(+0.51%)
Jul 17, 2015 2619 2627 2598 2613 0 -7.72(-0.29%)
Jul 16, 2015 2613 2631 2606 2621 0 +14.45(+0.55%)
Jul 15, 2015 2602 2618 2583 2606 0 +2.77(+0.11%)
Jul 14, 2015 2595 2617 2575 2603 0 +12.72(+0.49%)
Jul 13, 2015 2610 2629 2576 2591 0 -4.46(-0.17%)
Jul 10, 2015 2592 2619 2583 2595 0 +9.71(+0.38%)
Jul 09, 2015 2601 2620 2579 2585 0 -3.71(-0.14%)
Jul 08, 2015 2591 2604 2579 2589 0 -9.70(-0.37%)
Jul 07, 2015 2578 2611 2563 2599 0 +34.68(+1.35%)
Jul 06, 2015 2538 2568 2535 2564 0 +15.26(+0.60%)
Jul 02, 2015 2549 2549 2549 2549 0 +18.09(+0.71%)
Jul 01, 2015 2493 2532 2475 2531 0 +47.78(+1.92%)
Jun 30, 2015 2502 2514 2472 2483 0 +1.17(+0.05%)
Jun 29, 2015 2534 2538 2479 2482 0 -33.51(-1.33%)
Jun 26, 2015 2501 2527 2481 2515 0 +6.45(+0.26%)
Jun 25, 2015 2528 2541 2506 2509 0 -18.02(-0.71%)
Jun 24, 2015 2534 2550 2523 2527 0 -9.98(-0.39%)
Jun 23, 2015 2562 2569 2531 2537 0 -30.38(-1.18%)
Jun 22, 2015 2597 2608 2565 2567 0 -21.60(-0.83%)
Jun 19, 2015 2606 2614 2578 2589 0 -21.71(-0.83%)
Jun 18, 2015 2581 2628 2578 2611 0 +34.46(+1.34%)
Jun 17, 2015 2554 2581 2531 2576 0 +23.58(+0.92%)
Jun 16, 2015 2530 2561 2515 2553 0 +26.85(+1.06%)
Jun 15, 2015 2527 2535 2509 2526 0 -6.09(-0.24%)
Jun 12, 2015 2533 2547 2521 2532 0 -1.26(-0.05%)
Jun 11, 2015 2523 2545 2513 2533 0 +24.98(+1.00%)
Jun 10, 2015 2491 2528 2476 2508 0 +13.08(+0.52%)
Jun 09, 2015 2511 2524 2486 2495 0 -20.90(-0.83%)
Jun 08, 2015 2523 2536 2504 2516 0 -5.24(-0.21%)
Jun 05, 2015 2512 2547 2487 2521 0 -13.78(-0.54%)
Jun 04, 2015 2527 2549 2519 2535 0 -2.86(-0.11%)
Jun 03, 2015 2575 2598 2531 2538 0 -53.68(-2.07%)
Jun 02, 2015 2622 2626 2583 2591 0 -41.73(-1.58%)
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.