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 (%)
Mar 28, 2013 2267 2267 2267 0 +5.53(+0.24%)
Mar 27, 2013 2252 2269 2246 2261 0 -0.35(-0.02%)
Mar 26, 2013 2243 2267 2243 2262 0 +17.55(+0.78%)
Mar 25, 2013 2252 2263 2235 2244 0 -13.74(-0.61%)
Mar 22, 2013 2249 2272 2240 2258 0 +12.37(+0.55%)
Mar 21, 2013 2246 2273 2241 2245 0 -11.45(-0.51%)
Mar 20, 2013 2258 2269 2244 2257 0 -1.49(-0.07%)
Mar 19, 2013 2274 2283 2245 2258 0 -13.57(-0.60%)
Mar 18, 2013 2273 2292 2257 2272 0 -22.42(-0.98%)
Mar 15, 2013 2288 2303 2276 2294 0 +4.95(+0.22%)
Mar 14, 2013 2258 2293 2256 2289 0 +30.01(+1.33%)
Mar 13, 2013 2254 2268 2240 2259 0 +7.16(+0.32%)
Mar 12, 2013 2244 2260 2235 2252 0 +3.19(+0.14%)
Mar 11, 2013 2249 2260 2234 2249 0 -2.10(-0.09%)
Mar 08, 2013 2257 2264 2232 2251 0 -2.28(-0.10%)
Mar 07, 2013 2268 2283 2247 2253 0 -16.87(-0.74%)
Mar 06, 2013 2275 2282 2254 2270 0 -1.36(-0.06%)
Mar 05, 2013 2262 2280 2250 2272 0 +16.71(+0.74%)
Mar 04, 2013 2245 2263 2236 2255 0 +6.36(+0.28%)
Mar 01, 2013 2231 2255 2220 2249 0 +11.68(+0.52%)
Feb 28, 2013 2254 2261 2234 2237 0 -28.55(-1.26%)
Feb 27, 2013 2265 2281 2258 2266 0 +0.16(+0.01%)
Feb 26, 2013 2263 2280 2245 2265 0 -20.02(-0.88%)
Feb 22, 2013 2279 2291 2272 2285 0 +13.23(+0.58%)
Feb 21, 2013 2291 2300 2263 2272 0 -21.38(-0.93%)
Feb 20, 2013 2296 2318 2287 2294 0 +12.00(+0.53%)
Feb 15, 2013 2282 2282 2282 0 +4.13(+0.18%)
Feb 14, 2013 2269 2290 2266 2277 0 -0.23(-0.01%)
Feb 13, 2013 2273 2285 2263 2278 0 +3.45(+0.15%)
Feb 12, 2013 2250 2277 2246 2274 0 +21.16(+0.94%)
Feb 11, 2013 2240 2264 2234 2253 0 +14.80(+0.66%)
Feb 08, 2013 2214 2250 2211 2238 0 +30.92(+1.40%)
Feb 07, 2013 2220 2228 2193 2207 0 -14.18(-0.64%)
Feb 06, 2013 2198 2242 2194 2221 0 +5.26(+0.24%)
Feb 04, 2013 2220 2235 2204 2216 0 -7.83(-0.35%)
Feb 01, 2013 2246 2262 2211 2224 0 -12.15(-0.54%)
Jan 31, 2013 2269 2280 2220 2236 0 -41.18(-1.81%)
Jan 30, 2013 2294 2304 2272 2277 0 -23.67(-1.03%)
Jan 29, 2013 2295 2315 2287 2301 0 +6.67(+0.29%)
Jan 28, 2013 2307 2311 2287 2294 0 -1.52(-0.07%)
Jan 25, 2013 2296 2310 2285 2296 0 +1.35(+0.06%)
Jan 24, 2013 2304 2316 2283 2295 0 -7.99(-0.35%)
Jan 23, 2013 2299 2312 2292 2303 0 -1.18(-0.05%)
Jan 22, 2013 2293 2308 2290 2304 0 +9.20(+0.40%)
Jan 18, 2013 2295 2295 2295 0 +1.30(+0.06%)
Jan 17, 2013 2296 2305 2286 2293 0 +1.53(+0.07%)
Jan 16, 2013 2288 2299 2280 2292 0 -2.06(-0.09%)
Jan 15, 2013 2278 2297 2270 2294 0 +14.26(+0.63%)
Jan 14, 2013 2269 2284 2263 2279 0 +12.16(+0.54%)
Jan 12, 2013 2271 2280 2251 2267 0 +0.00(+0.00%)
Jan 11, 2013 2271 2280 2251 2267 0 -4.35(-0.19%)
Jan 10, 2013 2272 2280 2257 2272 0 +3.73(+0.16%)
Jan 09, 2013 2263 2274 2254 2268 0 +10.04(+0.44%)
Jan 08, 2013 2259 2273 2241 2258 0 -3.29(-0.15%)
Jan 07, 2013 2250 2269 2240 2261 0 +5.17(+0.23%)
Jan 04, 2013 2252 2269 2242 2256 0 +6.46(+0.29%)
Jan 03, 2013 2244 2265 2236 2250 0 +8.77(+0.39%)
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.