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 (%)
Sep 30, 2019 3554 3581 3548 3562 0 +6.18(+0.17%)
Sep 27, 2019 3575 3586 3529 3555 0 -28.11(-0.78%)
Sep 26, 2019 3568 3595 3558 3584 0 +28.77(+0.81%)
Sep 25, 2019 3539 3572 3529 3555 0 +14.29(+0.40%)
Sep 24, 2019 3535 3570 3519 3540 0 +14.01(+0.40%)
Sep 23, 2019 3498 3548 3493 3526 0 +11.58(+0.33%)
Sep 20, 2019 3535 3548 3502 3515 0 -13.15(-0.37%)
Sep 19, 2019 3540 3551 3519 3528 0 -4.50(-0.13%)
Sep 18, 2019 3555 3560 3503 3532 0 -11.54(-0.33%)
Sep 17, 2019 3521 3559 3510 3544 0 +34.88(+0.99%)
Sep 16, 2019 3483 3518 3467 3509 0 +32.27(+0.93%)
Sep 13, 2019 3494 3518 3454 3477 0 -30.91(-0.88%)
Sep 12, 2019 3525 3547 3477 3508 0 +15.53(+0.44%)
Sep 11, 2019 3469 3496 3438 3492 0 +14.28(+0.41%)
Sep 10, 2019 3510 3512 3421 3478 0 -48.53(-1.38%)
Sep 09, 2019 3560 3566 3512 3527 0 -40.15(-1.13%)
Sep 06, 2019 3550 3577 3544 3567 0 +26.55(+0.75%)
Sep 05, 2019 3553 3563 3518 3540 0 -22.09(-0.62%)
Sep 04, 2019 3558 3575 3537 3562 0 +24.47(+0.69%)
Sep 03, 2019 3498 3546 3494 3538 0 +32.10(+0.92%)
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%)
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.