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 30, 2019 3512 3520 3486 3506 0 +4.05(+0.12%)
Aug 29, 2019 3493 3510 3473 3502 0 +24.78(+0.71%)
Aug 28, 2019 3470 3489 3456 3477 0 +9.24(+0.27%)
Aug 27, 2019 3491 3508 3463 3468 0 -6.84(-0.20%)
Aug 26, 2019 3466 3485 3431 3474 0 +28.14(+0.82%)
Aug 23, 2019 3484 3508 3437 3446 0 -39.41(-1.13%)
Aug 22, 2019 3471 3493 3451 3486 0 +20.49(+0.59%)
Aug 21, 2019 3454 3476 3437 3465 0 +15.85(+0.46%)
Aug 20, 2019 3480 3485 3441 3449 0 -20.87(-0.60%)
Aug 19, 2019 3448 3481 3425 3470 0 +36.57(+1.07%)
Aug 16, 2019 3417 3452 3405 3434 0 +25.45(+0.75%)
Aug 15, 2019 3366 3419 3359 3408 0 +49.87(+1.48%)
Aug 14, 2019 3404 3416 3352 3358 0 -46.91(-1.38%)
Aug 13, 2019 3411 3420 3360 3405 0 -12.44(-0.36%)
Aug 12, 2019 3404 3440 3391 3418 0 +12.70(+0.37%)
Aug 09, 2019 3379 3414 3357 3405 0 +16.98(+0.50%)
Aug 08, 2019 3345 3393 3319 3388 0 +42.10(+1.26%)
Aug 07, 2019 3312 3376 3272 3346 0 +25.52(+0.77%)
Aug 06, 2019 3268 3333 3255 3320 0 +56.20(+1.72%)
Aug 05, 2019 3345 3354 3228 3264 0 -88.73(-2.65%)
Aug 02, 2019 3330 3375 3315 3353 0 +27.10(+0.81%)
Aug 01, 2019 3307 3347 3258 3326 0 +2.43(+0.07%)
Jul 31, 2019 3360 3403 3310 3323 0 -32.50(-0.97%)
Jul 30, 2019 3356 3398 3339 3356 0 -3.06(-0.09%)
Jul 29, 2019 3342 3386 3333 3359 0 +29.12(+0.87%)
Jul 26, 2019 3315 3346 3304 3330 0 +17.05(+0.51%)
Jul 25, 2019 3309 3326 3282 3313 0 +15.00(+0.45%)
Jul 24, 2019 3319 3322 3285 3298 0 -14.66(-0.44%)
Jul 23, 2019 3283 3319 3258 3312 0 +32.88(+1.00%)
Jul 22, 2019 3299 3308 3271 3280 0 -14.74(-0.45%)
Jul 19, 2019 3365 3374 3287 3294 0 -66.66(-1.98%)
Jul 18, 2019 3359 3372 3327 3361 0 -1.39(-0.04%)
Jul 17, 2019 3376 3390 3334 3362 0 -8.85(-0.26%)
Jul 16, 2019 3374 3380 3352 3371 0 -5.21(-0.15%)
Jul 15, 2019 3374 3398 3358 3376 0 +7.52(+0.22%)
Jul 12, 2019 3386 3391 3358 3369 0 -16.77(-0.50%)
Jul 11, 2019 3419 3422 3364 3386 0 -32.59(-0.95%)
Jul 10, 2019 3404 3427 3381 3418 0 +24.67(+0.73%)
Jul 09, 2019 3368 3400 3356 3394 0 +21.03(+0.62%)
Jul 08, 2019 3338 3379 3337 3373 0 +34.39(+1.03%)
Jul 05, 2019 3331 3346 3278 3338 0 -14.87(-0.44%)
Jul 03, 2019 3320 3360 3316 3353 0 +44.08(+1.33%)
Jul 02, 2019 3266 3323 3263 3309 0 +50.90(+1.56%)
Jul 01, 2019 3269 3275 3202 3258 0 +9.73(+0.30%)
Jun 28, 2019 3223 3269 3218 3248 0 +27.61(+0.86%)
Jun 27, 2019 3214 3250 3204 3221 0 +10.63(+0.33%)
Jun 26, 2019 3266 3267 3187 3210 0 -55.91(-1.71%)
Jun 25, 2019 3316 3337 3263 3266 0 -41.60(-1.26%)
Jun 24, 2019 3321 3331 3292 3308 0 -4.81(-0.15%)
Jun 21, 2019 3340 3346 3281 3312 0 -36.41(-1.09%)
Jun 20, 2019 3346 3370 3340 3349 0 +13.83(+0.41%)
Jun 19, 2019 3310 3349 3296 3335 0 +13.23(+0.40%)
Jun 18, 2019 3360 3369 3300 3322 0 -20.52(-0.61%)
Jun 17, 2019 3329 3359 3324 3342 0 +24.50(+0.74%)
Jun 14, 2019 3316 3334 3302 3318 0 +2.35(+0.07%)
Jun 13, 2019 3308 3321 3293 3315 0 +8.87(+0.27%)
Jun 12, 2019 3309 3334 3288 3307 0 -2.21(-0.07%)
Jun 11, 2019 3312 3321 3273 3309 0 +1.83(+0.06%)
Jun 10, 2019 3316 3320 3278 3307 0 -5.31(-0.16%)
Jun 07, 2019 3322 3341 3305 3312 0 +3.65(+0.11%)
Jun 06, 2019 3297 3317 3277 3309 0 +14.43(+0.44%)
Jun 05, 2019 3229 3297 3213 3294 0 +82.60(+2.57%)
Jun 04, 2019 3232 3236 3175 3212 0 -23.42(-0.72%)
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.