Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelly Residential & Apartment Real Estate ETF (NY: RESI )

9.703 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 30, 2023 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 29, 2019 8.473 8.510 8.179 8.268 528,189 -0.18(-2.11%)
Mar 28, 2019 8.500 8.545 8.232 8.446 818,039 -0.01(-0.11%)
Mar 27, 2019 8.596 8.657 8.297 8.455 963,183 -0.16(-1.83%)
Mar 26, 2019 8.499 8.728 8.473 8.613 594,405 +0.12(+1.45%)
Mar 25, 2019 8.376 8.578 8.183 8.490 1,544,822 +0.04(+0.42%)
Mar 22, 2019 9.026 9.109 8.385 8.455 1,710,777 -0.55(-6.14%)
Mar 21, 2019 9.079 9.202 8.956 9.009 1,200,393 -0.12(-1.35%)
Mar 20, 2019 9.316 9.421 9.114 9.131 893,596 -0.16(-1.70%)
Mar 19, 2019 9.368 9.395 9.220 9.289 324,087 -0.08(-0.84%)
Mar 18, 2019 9.395 9.474 9.331 9.368 644,546 -0.03(-0.28%)
Mar 15, 2019 9.360 9.412 9.210 9.395 812,963 +0.09(+0.94%)
Mar 14, 2019 9.175 9.351 9.127 9.307 471,903 +0.11(+1.24%)
Mar 13, 2019 8.956 9.254 8.956 9.193 293,739 +0.24(+2.65%)
Mar 12, 2019 9.158 9.325 8.912 8.956 692,110 -0.16(-1.73%)
Mar 11, 2019 9.474 9.491 9.088 9.114 828,682 -0.36(-3.80%)
Mar 08, 2019 9.439 9.518 9.421 9.474 263,433 +0.03(+0.28%)
Mar 07, 2019 9.474 9.641 9.404 9.448 726,442 +0.01(+0.09%)
Mar 06, 2019 9.491 9.500 9.263 9.439 418,782 -0.02(-0.19%)
Mar 05, 2019 9.658 9.720 9.430 9.456 359,983 -0.21(-2.18%)
Mar 04, 2019 9.597 9.834 9.500 9.667 512,134 +0.06(+0.64%)
Mar 01, 2019 9.755 9.834 9.518 9.606 705,791 -0.17(-1.71%)
Feb 28, 2019 9.597 9.852 9.518 9.772 581,493 +0.25(+2.58%)
Feb 27, 2019 9.237 9.658 8.736 9.527 424,487 +0.12(+1.31%)
Feb 26, 2019 9.816 9.922 9.395 9.404 622,317 -0.38(-3.86%)
Feb 25, 2019 10.00 10.04 9.772 9.781 238,334 -0.22(-2.20%)
Feb 22, 2019 9.948 10.02 9.922 10.00 178,583 +0.08(+0.80%)
Feb 21, 2019 9.992 10.01 9.878 9.922 160,618 -0.09(-0.88%)
Feb 20, 2019 10.04 10.11 9.966 10.01 280,159 -0.04(-0.44%)
Feb 19, 2019 9.895 10.06 9.895 10.05 223,448 +0.13(+1.33%)
Feb 15, 2019 9.878 9.961 9.790 9.922 197,489 +0.04(+0.44%)
Feb 14, 2019 9.904 10.00 9.816 9.878 143,188 -0.03(-0.27%)
Feb 13, 2019 9.808 9.922 9.808 9.904 254,961 +0.08(+0.80%)
Feb 12, 2019 9.869 9.895 9.764 9.825 162,436 +0.00(+0.00%)
Feb 11, 2019 9.808 9.904 9.790 9.825 116,806 +0.00(+0.00%)
Feb 08, 2019 9.851 9.913 9.781 9.825 154,665 -0.08(-0.80%)
Feb 07, 2019 9.816 9.908 9.702 9.904 371,707 +0.04(+0.36%)
Feb 06, 2019 9.702 9.957 9.623 9.869 571,722 +0.18(+1.81%)
Feb 05, 2019 9.632 9.764 9.360 9.693 659,494 +0.10(+1.01%)
Feb 04, 2019 9.509 9.676 9.509 9.597 211,156 +0.04(+0.37%)
Feb 01, 2019 9.544 9.570 9.281 9.562 184,163 +0.06(+0.65%)
Jan 31, 2019 9.342 9.614 9.333 9.500 358,378 +0.16(+1.69%)
Jan 30, 2019 9.070 9.360 8.991 9.342 341,338 +0.34(+3.80%)
Jan 29, 2019 9.035 9.035 8.973 9.000 124,168 +0.00(+0.00%)
Jan 28, 2019 9.035 9.167 8.965 9.000 163,179 -0.07(-0.77%)
Jan 25, 2019 8.947 9.096 8.938 9.070 187,694 +0.13(+1.47%)
Jan 24, 2019 8.877 8.956 8.841 8.938 156,952 +0.04(+0.49%)
Jan 23, 2019 8.965 9.114 8.815 8.894 225,249 -0.04(-0.49%)
Jan 22, 2019 9.052 9.149 8.903 8.938 292,230 -0.14(-1.55%)
Jan 18, 2019 8.912 9.131 8.894 9.079 504,998 +0.18(+1.97%)
Jan 17, 2019 8.666 8.903 8.596 8.903 321,733 +0.22(+2.53%)
Jan 16, 2019 8.341 8.754 8.341 8.684 404,109 +0.40(+4.88%)
Jan 15, 2019 8.104 8.324 8.104 8.280 380,696 +0.18(+2.17%)
Jan 14, 2019 8.613 8.644 8.034 8.104 1,441,971 -0.52(-6.01%)
Jan 11, 2019 8.719 8.745 8.561 8.622 228,012 -0.10(-1.11%)
Jan 10, 2019 8.605 8.754 8.552 8.719 257,059 +0.11(+1.22%)
Jan 09, 2019 8.552 8.649 8.420 8.613 186,170 +0.11(+1.24%)
Jan 08, 2019 8.447 8.596 8.306 8.508 240,014 +0.12(+1.47%)
Jan 07, 2019 8.192 8.552 8.139 8.385 375,202 +0.21(+2.58%)
Jan 04, 2019 7.911 8.192 7.832 8.174 442,357 +0.38(+4.84%)
Jan 03, 2019 7.586 7.885 7.481 7.797 302,719 +0.20(+2.66%)
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.