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 (%)
Oct 31, 2016 2600 2656 2589 2651 0 +64.10(+2.48%)
Oct 28, 2016 2572 2624 2561 2587 0 +28.75(+1.12%)
Oct 27, 2016 2609 2611 2535 2558 0 -55.06(-2.11%)
Oct 26, 2016 2595 2623 2562 2613 0 +21.05(+0.81%)
Oct 25, 2016 2573 2604 2538 2592 0 -6.57(-0.25%)
Oct 24, 2016 2621 2640 2587 2599 0 -3.49(-0.13%)
Oct 21, 2016 2587 2613 2582 2602 0 -2.40(-0.09%)
Oct 20, 2016 2610 2633 2591 2605 0 -6.59(-0.25%)
Oct 19, 2016 2600 2617 2588 2611 0 +5.45(+0.21%)
Oct 18, 2016 2625 2634 2596 2606 0 +1.60(+0.06%)
Oct 17, 2016 2612 2624 2592 2604 0 +3.94(+0.15%)
Oct 14, 2016 2602 2621 2579 2600 0 -1.21(-0.05%)
Oct 13, 2016 2571 2613 2565 2601 0 +10.90(+0.42%)
Oct 12, 2016 2568 2602 2555 2591 0 +27.73(+1.08%)
Oct 11, 2016 2576 2587 2549 2563 0 -15.69(-0.61%)
Oct 10, 2016 2566 2590 2561 2579 0 +14.08(+0.55%)
Oct 07, 2016 2564 2566 2551 2564 0 -12.47(-0.48%)
Oct 06, 2016 2569 2604 2535 2577 0 -5.07(-0.20%)
Oct 05, 2016 2658 2668 2574 2582 0 -70.30(-2.65%)
Oct 04, 2016 2684 2687 2630 2652 0 -153.24(-5.46%)
Sep 26, 2016 2786 2818 2779 2806 0 +12.14(+0.43%)
Sep 23, 2016 2775 2815 2753 2793 0 +6.87(+0.25%)
Sep 22, 2016 2760 2795 2751 2787 0 +20.95(+0.76%)
Sep 21, 2016 2730 2771 2693 2766 0 +29.00(+1.06%)
Sep 20, 2016 2743 2754 2729 2737 0 +10.79(+0.40%)
Sep 19, 2016 2693 2730 2688 2726 0 +38.89(+1.45%)
Sep 16, 2016 2680 2693 2664 2687 0 -3.21(-0.12%)
Sep 15, 2016 2673 2698 2656 2690 0 +15.87(+0.59%)
Sep 14, 2016 2668 2690 2647 2674 0 +26.87(+1.01%)
Sep 13, 2016 2686 2692 2641 2647 0 -58.33(-2.16%)
Sep 12, 2016 2656 2719 2648 2706 0 +41.67(+1.56%)
Sep 09, 2016 2716 2732 2657 2664 0 -90.21(-3.28%)
Sep 08, 2016 2791 2794 2748 2754 0 -49.24(-1.76%)
Sep 07, 2016 2785 2808 2762 2803 0 +15.53(+0.56%)
Sep 06, 2016 2763 2789 2741 2788 0 +33.50(+1.22%)
Sep 02, 2016 2754 2754 2754 2754 0 +13.16(+0.48%)
Sep 01, 2016 2737 2753 2716 2741 0 +3.99(+0.15%)
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%)
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.