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, 2016 2728 2749 2710 2737 0 +7.23(+0.26%)
Aug 30, 2016 2739 2743 2699 2730 0 -6.18(-0.23%)
Aug 29, 2016 2718 2755 2715 2736 0 +25.20(+0.93%)
Aug 26, 2016 2747 2769 2694 2711 0 -32.38(-1.18%)
Aug 25, 2016 2721 2766 2711 2743 0 +22.65(+0.83%)
Aug 24, 2016 2734 2741 2701 2721 0 -13.79(-0.50%)
Aug 23, 2016 2748 2756 2727 2735 0 -4.11(-0.15%)
Aug 22, 2016 2739 2752 2715 2739 0 +3.03(+0.11%)
Aug 19, 2016 2745 2755 2713 2736 0 -15.39(-0.56%)
Aug 18, 2016 2759 2777 2735 2751 0 -11.29(-0.41%)
Aug 17, 2016 2765 2773 2718 2762 0 +2.22(+0.08%)
Aug 16, 2016 2792 2801 2752 2760 0 -42.22(-1.51%)
Aug 15, 2016 2799 2822 2788 2802 0 +2.07(+0.07%)
Aug 12, 2016 2797 2833 2784 2800 0 +6.23(+0.22%)
Aug 11, 2016 2834 2840 2774 2794 0 -38.78(-1.37%)
Aug 10, 2016 2859 2869 2818 2833 0 -24.51(-0.86%)
Aug 09, 2016 2847 2862 2826 2857 0 +10.25(+0.36%)
Aug 08, 2016 2822 2861 2808 2847 0 +27.85(+0.99%)
Aug 05, 2016 2809 2827 2791 2819 0 +12.82(+0.46%)
Aug 04, 2016 2818 2826 2795 2806 0 -6.32(-0.22%)
Aug 03, 2016 2831 2840 2796 2813 0 -23.53(-0.83%)
Aug 02, 2016 2873 2880 2827 2836 0 -39.59(-1.38%)
Aug 01, 2016 2860 2889 2848 2876 0 +14.08(+0.49%)
Jul 29, 2016 2801 2883 2796 2862 0 +63.13(+2.26%)
Jul 28, 2016 2758 2816 2747 2799 0 +33.59(+1.21%)
Jul 27, 2016 2789 2805 2734 2765 0 -62.70(-2.22%)
Jul 26, 2016 2844 2849 2815 2828 0 -24.52(-0.86%)
Jul 25, 2016 2863 2877 2840 2852 0 -7.01(-0.25%)
Jul 22, 2016 2841 2872 2837 2859 0 +17.44(+0.61%)
Jul 21, 2016 2836 2850 2820 2842 0 +0.70(+0.02%)
Jul 20, 2016 2851 2856 2828 2841 0 -11.84(-0.42%)
Jul 19, 2016 2827 2855 2816 2853 0 +22.68(+0.80%)
Jul 18, 2016 2830 2844 2818 2830 0 +0.10(+0.00%)
Jul 15, 2016 2850 2859 2812 2830 0 -22.20(-0.78%)
Jul 14, 2016 2886 2894 2844 2852 0 -33.32(-1.15%)
Jul 13, 2016 2883 2897 2864 2886 0 +11.86(+0.41%)
Jul 12, 2016 2863 2880 2840 2874 0 +6.21(+0.22%)
Jul 11, 2016 2869 2877 2839 2868 0 +3.61(+0.13%)
Jul 08, 2016 2864 2876 2830 2864 0 +33.29(+1.18%)
Jul 07, 2016 2843 2848 2805 2831 0 -16.72(-0.59%)
Jul 06, 2016 2847 2847 2847 2847 0 -9.56(-0.33%)
Jul 05, 2016 2826 2868 2821 2857 0 +31.80(+1.13%)
Jul 01, 2016 2825 2825 2825 2825 0 +1.59(+0.06%)
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%)
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.