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 31, 2014 2132 2159 2114 2145 0 +20.61(+0.97%)
Mar 28, 2014 2123 2140 2116 2125 0 +6.13(+0.29%)
Mar 27, 2014 2107 2125 2091 2119 0 +0.89(+0.04%)
Mar 26, 2014 2147 2152 2114 2118 0 -30.81(-1.43%)
Mar 25, 2014 2125 2155 2121 2149 0 +28.71(+1.35%)
Mar 24, 2014 2133 2138 2103 2120 0 -9.08(-0.43%)
Mar 21, 2014 2126 2147 2113 2129 0 +12.62(+0.60%)
Mar 20, 2014 2100 2121 2086 2116 0 +8.88(+0.42%)
Mar 19, 2014 2149 2167 2099 2107 0 -40.69(-1.89%)
Mar 18, 2014 2146 2155 2135 2148 0 +2.22(+0.10%)
Mar 17, 2014 2148 2160 2134 2146 0 +5.08(+0.24%)
Mar 14, 2014 2130 2156 2127 2141 0 +10.05(+0.47%)
Mar 13, 2014 2139 2149 2116 2131 0 -8.94(-0.42%)
Mar 12, 2014 2119 2144 2118 2140 0 +9.80(+0.46%)
Mar 11, 2014 2121 2138 2115 2130 0 +11.19(+0.53%)
Mar 10, 2014 2133 2139 2110 2119 0 -16.15(-0.76%)
Mar 07, 2014 2137 2145 2113 2135 0 -10.31(-0.48%)
Mar 06, 2014 2160 2166 2137 2145 0 -18.44(-0.85%)
Mar 05, 2014 2170 2183 2147 2164 0 -11.15(-0.51%)
Mar 04, 2014 2161 2178 2152 2175 0 +35.99(+1.68%)
Mar 03, 2014 2121 2148 2116 2139 0 +10.72(+0.50%)
Feb 28, 2014 2115 2138 2108 2128 0 +13.28(+0.63%)
Feb 27, 2014 2122 2133 2103 2115 0 -9.40(-0.44%)
Feb 26, 2014 2133 2141 2115 2124 0 +0.10(+0.00%)
Feb 25, 2014 2113 2134 2107 2124 0 +9.96(+0.47%)
Feb 24, 2014 2120 2134 2110 2114 0 -0.23(-0.01%)
Feb 21, 2014 2112 2128 2097 2114 0 +1.72(+0.08%)
Feb 20, 2014 2117 2134 2099 2113 0 -5.16(-0.24%)
Feb 19, 2014 2119 2144 2111 2118 0 -10.23(-0.48%)
Feb 18, 2014 2115 2132 2104 2128 0 +13.19(+0.62%)
Feb 14, 2014 2115 2115 2115 0 +0.04(+0.00%)
Feb 13, 2014 2106 2134 2100 2115 0 +5.60(+0.27%)
Feb 12, 2014 2117 2125 2101 2109 0 -9.72(-0.46%)
Feb 11, 2014 2105 2138 2097 2119 0 +6.85(+0.32%)
Feb 10, 2014 2091 2119 2083 2112 0 +23.29(+1.11%)
Feb 07, 2014 2067 2096 2057 2089 0 +22.99(+1.11%)
Feb 06, 2014 2050 2075 2042 2066 0 +18.68(+0.91%)
Feb 05, 2014 2029 2058 2017 2047 0 +15.54(+0.76%)
Feb 04, 2014 2014 2042 2000 2032 0 +24.27(+1.21%)
Feb 03, 2014 2024 2030 1999 2007 0 -17.79(-0.88%)
Jan 31, 2014 1998 2037 1992 2025 0 +13.13(+0.65%)
Jan 30, 2014 1965 2022 1959 2012 0 +42.34(+2.15%)
Jan 29, 2014 1973 1998 1955 1970 0 +0.42(+0.02%)
Jan 28, 2014 1956 1981 1950 1969 0 +15.11(+0.77%)
Jan 27, 2014 1968 1983 1949 1954 0 -16.61(-0.84%)
Jan 24, 2014 1984 1997 1964 1971 0 -16.04(-0.81%)
Jan 23, 2014 1983 1998 1973 1987 0 -6.40(-0.32%)
Jan 22, 2014 1993 2009 1984 1993 0 +0.38(+0.02%)
Jan 21, 2014 1984 2001 1975 1993 0 +18.38(+0.93%)
Jan 17, 2014 1974 1974 1974 0 -3.40(-0.17%)
Jan 16, 2014 1973 1985 1967 1978 0 +6.01(+0.30%)
Jan 15, 2014 1965 1983 1963 1972 0 +8.74(+0.45%)
Jan 14, 2014 1956 1974 1949 1963 0 +10.92(+0.56%)
Jan 13, 2014 1954 1968 1942 1952 0 -8.52(-0.43%)
Jan 10, 2014 1947 1967 1940 1961 0 +19.15(+0.99%)
Jan 09, 2014 1942 1952 1922 1942 0 -3.33(-0.17%)
Jan 08, 2014 1940 1956 1928 1945 0 -3.59(-0.18%)
Jan 07, 2014 1948 1962 1937 1948 0 +1.85(+0.10%)
Jan 06, 2014 1937 1955 1925 1947 0 +14.67(+0.76%)
Jan 03, 2014 1909 1939 1906 1932 0 +21.44(+1.12%)
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.