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 (%)
May 31, 2013 2244 2271 2219 2224 0 -25.71(-1.14%)
May 30, 2013 2273 2294 2240 2250 0 -28.74(-1.26%)
May 29, 2013 2288 2307 2229 2278 0 -33.16(-1.43%)
May 28, 2013 2365 2373 2294 2312 0 -35.59(-1.52%)
May 24, 2013 2347 2347 2347 0 -5.17(-0.22%)
May 23, 2013 2349 2373 2308 2352 0 -17.43(-0.74%)
May 22, 2013 2424 2444 2358 2370 0 -57.44(-2.37%)
May 21, 2013 2419 2441 2409 2427 0 +11.77(+0.49%)
May 20, 2013 2403 2425 2393 2415 0 +9.47(+0.39%)
May 17, 2013 2403 2416 2391 2406 0 +7.87(+0.33%)
May 16, 2013 2383 2415 2377 2398 0 +10.83(+0.45%)
May 15, 2013 2376 2391 2357 2387 0 +26.30(+1.11%)
May 13, 2013 2346 2373 2327 2361 0 +13.89(+0.59%)
May 10, 2013 2337 2358 2318 2347 0 +9.39(+0.40%)
May 09, 2013 2340 2350 2326 2338 0 -2.31(-0.10%)
May 08, 2013 2332 2350 2321 2340 0 +3.99(+0.17%)
May 07, 2013 2309 2341 2300 2336 0 +29.62(+1.28%)
May 06, 2013 2295 2315 2285 2306 0 +13.86(+0.60%)
May 03, 2013 2319 2332 2281 2293 0 -32.53(-1.40%)
May 02, 2013 2330 2348 2311 2325 0 +0.59(+0.03%)
May 01, 2013 2341 2366 2315 2325 0 -23.98(-1.02%)
Apr 30, 2013 2324 2351 2315 2348 0 +25.29(+1.09%)
Apr 29, 2013 2307 2328 2295 2323 0 +20.63(+0.90%)
Apr 26, 2013 2316 2316 2294 2303 0 -10.49(-0.45%)
Apr 25, 2013 2328 2334 2304 2313 0 -14.21(-0.61%)
Apr 24, 2013 2330 2343 2316 2327 0 +0.53(+0.02%)
Apr 23, 2013 2329 2336 2307 2327 0 +6.38(+0.27%)
Apr 22, 2013 2331 2338 2306 2320 0 -7.05(-0.30%)
Apr 19, 2013 2321 2335 2303 2327 0 +12.41(+0.54%)
Apr 18, 2013 2317 2330 2300 2315 0 +1.52(+0.07%)
Apr 17, 2013 2335 2340 2300 2313 0 -36.50(-1.55%)
Apr 16, 2013 2329 2355 2315 2350 0 +30.20(+1.30%)
Apr 15, 2013 2354 2366 2310 2320 0 -46.90(-1.98%)
Apr 12, 2013 2354 2371 2347 2367 0 +7.03(+0.30%)
Apr 11, 2013 2350 2378 2344 2360 0 +9.00(+0.38%)
Apr 10, 2013 2359 2365 2342 2351 0 -4.94(-0.21%)
Apr 09, 2013 2350 2369 2331 2356 0 +1.82(+0.08%)
Apr 08, 2013 2345 2360 2332 2354 0 +8.52(+0.36%)
Apr 05, 2013 2306 2351 2299 2345 0 +17.92(+0.77%)
Apr 04, 2013 2279 2330 2279 2327 0 +49.56(+2.18%)
Apr 03, 2013 2289 2296 2269 2278 0 -5.88(-0.26%)
Apr 02, 2013 2291 2301 2277 2284 0 +1.10(+0.05%)
Apr 01, 2013 2267 2285 2255 2283 0 +15.70(+0.69%)
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%)
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.