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 (%)
Dec 30, 2016 2724 2724 2724 2724 0 +32.05(+1.19%)
Dec 29, 2016 2667 2702 2658 2692 0 +30.06(+1.13%)
Dec 28, 2016 2672 2677 2641 2662 0 -14.46(-0.54%)
Dec 27, 2016 2673 2696 2660 2676 0 +3.09(+0.12%)
Dec 23, 2016 2673 2673 2673 2673 0 +10.06(+0.38%)
Dec 22, 2016 2643 2668 2623 2663 0 +10.36(+0.39%)
Dec 21, 2016 2697 2719 2648 2653 0 -43.14(-1.60%)
Dec 20, 2016 2680 2707 2671 2696 0 +10.80(+0.40%)
Dec 19, 2016 2679 2701 2661 2685 0 +20.80(+0.78%)
Dec 16, 2016 2633 2683 2627 2664 0 +51.09(+1.96%)
Dec 15, 2016 2601 2649 2584 2613 0 +8.21(+0.32%)
Dec 14, 2016 2627 2644 2588 2605 0 -19.83(-0.76%)
Dec 13, 2016 2633 2645 2599 2625 0 +3.57(+0.14%)
Dec 12, 2016 2598 2632 2590 2621 0 +16.64(+0.64%)
Dec 09, 2016 2605 2640 2592 2605 0 +0.23(+0.01%)
Dec 08, 2016 2571 2617 2552 2604 0 +21.73(+0.84%)
Dec 07, 2016 2546 2587 2539 2583 0 +40.14(+1.58%)
Dec 06, 2016 2543 2572 2527 2542 0 +1.98(+0.08%)
Dec 05, 2016 2540 2555 2515 2540 0 +1.27(+0.05%)
Dec 02, 2016 2533 2578 2520 2539 0 +24.82(+0.99%)
Dec 01, 2016 2534 2550 2491 2514 0 -31.97(-1.26%)
Nov 30, 2016 2543 2574 2518 2546 0 -17.01(-0.66%)
Nov 29, 2016 2543 2587 2540 2563 0 +22.62(+0.89%)
Nov 28, 2016 2520 2564 2515 2541 0 +26.02(+1.03%)
Nov 25, 2016 2500 2527 2494 2515 0 +14.76(+0.59%)
Nov 23, 2016 2500 2500 2500 2500 0 -20.56(-0.82%)
Nov 22, 2016 2486 2532 2471 2520 0 +44.10(+1.78%)
Nov 21, 2016 2498 2522 2472 2476 0 -15.11(-0.61%)
Nov 18, 2016 2502 2515 2469 2492 0 -7.43(-0.30%)
Nov 17, 2016 2535 2561 2492 2499 0 -36.61(-1.44%)
Nov 16, 2016 2520 2554 2504 2536 0 +13.55(+0.54%)
Nov 15, 2016 2603 2614 2503 2522 0 -73.36(-2.83%)
Nov 14, 2016 2541 2616 2500 2595 0 +48.70(+1.91%)
Nov 11, 2016 2539 2592 2531 2547 0 +8.37(+0.33%)
Nov 10, 2016 2597 2602 2504 2538 0 -61.81(-2.38%)
Nov 09, 2016 2611 2644 2558 2600 0 -60.96(-2.29%)
Nov 08, 2016 2631 2671 2619 2661 0 +33.18(+1.26%)
Nov 07, 2016 2661 2672 2615 2628 0 -3.85(-0.15%)
Nov 04, 2016 2626 2649 2604 2632 0 +10.03(+0.38%)
Nov 03, 2016 2615 2647 2598 2622 0 +6.16(+0.24%)
Nov 02, 2016 2624 2652 2607 2616 0 -1.56(-0.06%)
Nov 01, 2016 2646 2656 2597 2617 0 -33.95(-1.28%)
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%)
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%)
Jun 01, 2016 2712 2735 2671 2690 0 -58.08(-2.11%)
May 31, 2016 2748 2759 2718 2748 0 +4.19(+0.15%)
May 27, 2016 2744 2744 2744 2744 0 +6.31(+0.23%)
May 26, 2016 2737 2749 2718 2738 0 -3.20(-0.12%)
May 25, 2016 2736 2751 2707 2741 0 +12.72(+0.47%)
May 24, 2016 2728 2748 2709 2728 0 +18.02(+0.66%)
May 23, 2016 2720 2727 2697 2710 0 +1.54(+0.06%)
May 20, 2016 2702 2717 2685 2709 0 +20.52(+0.76%)
May 19, 2016 2695 2705 2672 2688 0 -31.52(-1.16%)
May 18, 2016 2741 2750 2687 2720 0 -24.07(-0.88%)
May 17, 2016 2786 2789 2729 2744 0 -48.86(-1.75%)
May 16, 2016 2768 2805 2760 2792 0 +23.08(+0.83%)
May 13, 2016 2785 2791 2756 2769 0 -19.63(-0.70%)
May 12, 2016 2782 2798 2750 2789 0 +7.93(+0.29%)
May 11, 2016 2839 2842 2768 2781 0 -60.12(-2.12%)
May 10, 2016 2836 2866 2810 2841 0 +14.08(+0.50%)
May 09, 2016 2807 2833 2800 2827 0 +24.50(+0.87%)
May 06, 2016 2769 2809 2744 2803 0 +31.26(+1.13%)
May 05, 2016 2751 2785 2741 2771 0 +19.69(+0.72%)
May 04, 2016 2694 2761 2676 2752 0 +46.64(+1.72%)
May 03, 2016 2690 2710 2677 2705 0 +5.03(+0.19%)
May 02, 2016 2664 2709 2655 2700 0 +44.21(+1.66%)
Apr 29, 2016 2671 2686 2627 2656 0 -30.88(-1.15%)
Apr 28, 2016 2674 2721 2663 2687 0 -2.08(-0.08%)
Apr 27, 2016 2687 2708 2642 2689 0 -32.31(-1.19%)
Apr 26, 2016 2734 2765 2702 2721 0 -11.81(-0.43%)
Apr 25, 2016 2697 2735 2692 2733 0 +28.82(+1.07%)
Apr 22, 2016 2682 2714 2672 2704 0 +30.70(+1.15%)
Apr 21, 2016 2698 2725 2662 2673 0 -28.86(-1.07%)
Apr 20, 2016 2767 2772 2697 2702 0 -62.41(-2.26%)
Apr 19, 2016 2752 2770 2739 2765 0 +19.11(+0.70%)
Apr 18, 2016 2729 2749 2711 2746 0 +17.61(+0.65%)
Apr 15, 2016 2677 2740 2668 2728 0 +49.26(+1.84%)
Apr 14, 2016 2723 2728 2667 2679 0 -51.47(-1.89%)
Apr 13, 2016 2788 2791 2718 2730 0 -49.27(-1.77%)
Apr 12, 2016 2777 2789 2753 2779 0 +7.65(+0.28%)
Apr 11, 2016 2806 2810 2767 2772 0 -44.01(-1.56%)
Apr 08, 2016 2819 2836 2805 2816 0 +10.77(+0.38%)
Apr 07, 2016 2811 2824 2787 2805 0 -18.79(-0.67%)
Apr 06, 2016 2812 2831 2799 2824 0 +7.08(+0.25%)
Apr 05, 2016 2819 2837 2805 2817 0 -17.65(-0.62%)
Apr 04, 2016 2843 2855 2816 2834 0 -4.89(-0.17%)
Apr 01, 2016 2832 2849 2814 2839 0 -2.33(-0.08%)
Mar 31, 2016 2820 2847 2807 2842 0 +19.98(+0.71%)
Mar 30, 2016 2830 2843 2810 2822 0 -5.51(-0.19%)
Mar 29, 2016 2770 2829 2766 2827 0 +47.10(+1.69%)
Mar 28, 2016 2756 2786 2747 2780 0 +29.48(+1.07%)
Mar 24, 2016 2751 2751 2751 2751 0 -7.31(-0.27%)
Mar 23, 2016 2771 2780 2751 2758 0 -12.30(-0.44%)
Mar 22, 2016 2756 2788 2748 2770 0 +5.14(+0.19%)
Mar 21, 2016 2785 2800 2754 2765 0 -26.68(-0.96%)
Mar 18, 2016 2809 2835 2784 2792 0 -14.82(-0.53%)
Mar 17, 2016 2764 2815 2749 2806 0 +46.98(+1.70%)
Mar 16, 2016 2727 2767 2714 2760 0 +24.07(+0.88%)
Mar 15, 2016 2716 2741 2704 2735 0 +10.69(+0.39%)
Mar 14, 2016 2727 2746 2703 2725 0 -4.98(-0.18%)
Mar 11, 2016 2703 2732 2678 2730 0 +54.01(+2.02%)
Mar 10, 2016 2709 2719 2652 2676 0 -15.58(-0.58%)
Mar 09, 2016 2676 2713 2663 2691 0 +16.07(+0.60%)
Mar 08, 2016 2695 2710 2665 2675 0 -17.42(-0.65%)
Mar 07, 2016 2668 2702 2657 2693 0 +11.15(+0.42%)
Mar 04, 2016 2688 2702 2658 2682 0 -7.78(-0.29%)
Mar 03, 2016 2669 2694 2645 2689 0 +22.27(+0.84%)
Mar 02, 2016 2632 2678 2608 2667 0 +28.83(+1.09%)
Mar 01, 2016 2579 2642 2566 2638 0 +9.32(+0.35%)
Feb 29, 2016 2635 2675 2621 2629 0 -3.95(-0.15%)
Feb 26, 2016 2643 2655 2618 2633 0 -10.11(-0.38%)
Feb 25, 2016 2613 2654 2605 2643 0 +45.12(+1.74%)
Feb 24, 2016 2602 2626 2566 2598 0 -15.13(-0.58%)
Feb 23, 2016 2622 2654 2591 2613 0 -10.32(-0.39%)
Feb 22, 2016 2615 2646 2608 2623 0 +23.72(+0.91%)
Feb 19, 2016 2575 2619 2558 2600 0 +17.90(+0.69%)
Feb 18, 2016 2564 2597 2547 2582 0 +18.31(+0.71%)
Feb 17, 2016 2557 2589 2535 2563 0 +13.15(+0.52%)
Feb 16, 2016 2535 2555 2502 2550 0 +37.70(+1.50%)
Feb 12, 2016 2512 2512 2512 2512 0 +29.13(+1.17%)
Feb 11, 2016 2490 2509 2463 2483 0 -43.98(-1.74%)
Feb 10, 2016 2521 2552 2519 2527 0 +29.48(+1.18%)
Feb 09, 2016 2511 2545 2481 2498 0 -30.09(-1.19%)
Feb 08, 2016 2577 2591 2491 2528 0 -48.06(-1.87%)
Feb 05, 2016 2647 2669 2568 2576 0 -83.19(-3.13%)
Feb 04, 2016 2642 2688 2606 2659 0 +7.46(+0.28%)
Feb 03, 2016 2646 2667 2600 2652 0 +19.99(+0.76%)
Feb 02, 2016 2668 2688 2608 2632 0 -32.72(-1.23%)
Feb 01, 2016 2635 2694 2621 2664 0 +9.13(+0.34%)
Jan 29, 2016 2630 2666 2579 2655 0 +47.09(+1.81%)
Jan 28, 2016 2664 2683 2595 2608 0 -57.62(-2.16%)
Jan 27, 2016 2709 2714 2642 2666 0 -51.24(-1.89%)
Jan 26, 2016 2668 2723 2661 2717 0 +53.55(+2.01%)
Jan 25, 2016 2667 2707 2644 2664 0 -3.65(-0.14%)
Jan 22, 2016 2638 2677 2623 2667 0 +56.15(+2.15%)
Jan 21, 2016 2633 2655 2596 2611 0 -9.24(-0.35%)
Jan 20, 2016 2687 2700 2582 2620 0 -85.27(-3.15%)
Jan 19, 2016 2692 2732 2672 2706 0 +26.36(+0.98%)
Jan 15, 2016 2679 2679 2679 2679 0 -2.72(-0.10%)
Jan 14, 2016 2708 2730 2674 2682 0 -20.75(-0.77%)
Jan 13, 2016 2731 2763 2696 2703 0 -26.54(-0.97%)
Jan 12, 2016 2757 2760 2708 2729 0 -12.56(-0.46%)
Jan 11, 2016 2727 2760 2716 2742 0 +22.32(+0.82%)
Jan 08, 2016 2770 2783 2715 2719 0 -39.66(-1.44%)
Jan 07, 2016 2744 2782 2737 2759 0 -21.86(-0.79%)
Jan 06, 2016 2777 2801 2763 2781 0 -17.29(-0.62%)
Jan 05, 2016 2766 2808 2747 2798 0 +49.77(+1.81%)
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.