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, 2017 2857 2876 2849 2860 0 +6.62(+0.23%)
May 30, 2017 2857 2868 2842 2853 0 -3.11(-0.11%)
May 26, 2017 2861 2875 2845 2856 0 -4.61(-0.16%)
May 25, 2017 2878 2886 2843 2861 0 -8.14(-0.28%)
May 24, 2017 2857 2877 2845 2869 0 +18.49(+0.65%)
May 23, 2017 2855 2870 2840 2850 0 -1.83(-0.06%)
May 22, 2017 2848 2870 2830 2852 0 +6.96(+0.24%)
May 19, 2017 2851 2861 2821 2845 0 -1.00(-0.04%)
May 18, 2017 2821 2861 2805 2846 0 +27.89(+0.99%)
May 17, 2017 2812 2849 2798 2818 0 -0.26(-0.01%)
May 16, 2017 2824 2837 2806 2819 0 -7.27(-0.26%)
May 15, 2017 2823 2848 2812 2826 0 -0.22(-0.01%)
May 12, 2017 2825 2838 2814 2826 0 +5.83(+0.21%)
May 11, 2017 2810 2831 2790 2820 0 -5.78(-0.20%)
May 10, 2017 2813 2842 2805 2826 0 +12.09(+0.43%)
May 09, 2017 2819 2827 2795 2814 0 -6.63(-0.24%)
May 08, 2017 2844 2849 2803 2821 0 -19.21(-0.68%)
May 05, 2017 2817 2845 2803 2840 0 +25.71(+0.91%)
May 04, 2017 2783 2819 2763 2814 0 +21.35(+0.76%)
May 03, 2017 2825 2829 2782 2793 0 -25.49(-0.90%)
May 02, 2017 2825 2839 2807 2818 0 -5.53(-0.20%)
May 01, 2017 2820 2840 2798 2824 0 +13.41(+0.48%)
Apr 28, 2017 2800 2823 2776 2810 0 +7.14(+0.25%)
Apr 27, 2017 2799 2829 2776 2803 0 -13.64(-0.48%)
Apr 26, 2017 2816 2846 2793 2817 0 -4.71(-0.17%)
Apr 25, 2017 2791 2828 2770 2821 0 +35.39(+1.27%)
Apr 24, 2017 2814 2823 2745 2786 0 -10.04(-0.36%)
Apr 21, 2017 2792 2809 2788 2796 0 -2.12(-0.08%)
Apr 20, 2017 2805 2807 2780 2798 0 -3.80(-0.14%)
Apr 19, 2017 2808 2821 2791 2802 0 -13.25(-0.47%)
Apr 18, 2017 2798 2827 2794 2815 0 +12.26(+0.44%)
Apr 17, 2017 2775 2803 2768 2803 0 +37.09(+1.34%)
Apr 13, 2017 2779 2785 2759 2766 0 -12.29(-0.44%)
Apr 12, 2017 2789 2806 2769 2778 0 -13.18(-0.47%)
Apr 11, 2017 2780 2801 2772 2791 0 +10.85(+0.39%)
Apr 10, 2017 2760 2785 2751 2781 0 +19.06(+0.69%)
Apr 07, 2017 2766 2781 2753 2762 0 -1.86(-0.07%)
Apr 06, 2017 2753 2772 2738 2763 0 +6.09(+0.22%)
Apr 05, 2017 2743 2768 2726 2757 0 +13.35(+0.49%)
Apr 04, 2017 2732 2770 2722 2744 0 +10.48(+0.38%)
Apr 03, 2017 2734 2745 2712 2733 0 +1.15(+0.04%)
Mar 31, 2017 2724 2749 2717 2732 0 +2.13(+0.08%)
Mar 30, 2017 2728 2737 2700 2730 0 -1.31(-0.05%)
Mar 29, 2017 2726 2743 2708 2731 0 -8.28(-0.30%)
Mar 28, 2017 2736 2747 2703 2740 0 +3.49(+0.13%)
Mar 27, 2017 2759 2775 2725 2736 0 -27.58(-1.00%)
Mar 24, 2017 2775 2789 2759 2764 0 -3.80(-0.14%)
Mar 23, 2017 2747 2785 2741 2768 0 +13.63(+0.49%)
Mar 22, 2017 2757 2762 2725 2754 0 +10.43(+0.38%)
Mar 21, 2017 2750 2764 2733 2744 0 +1.26(+0.05%)
Mar 20, 2017 2754 2762 2734 2742 0 -10.42(-0.38%)
Mar 17, 2017 2750 2774 2736 2753 0 +8.97(+0.33%)
Mar 16, 2017 2734 2766 2726 2744 0 +3.18(+0.12%)
Mar 15, 2017 2679 2752 2673 2741 0 +65.49(+2.45%)
Mar 14, 2017 2675 2691 2657 2675 0 +3.98(+0.15%)
Mar 13, 2017 2666 2692 2655 2671 0 +8.96(+0.34%)
Mar 10, 2017 2683 2723 2640 2662 0 -15.24(-0.57%)
Mar 09, 2017 2722 2735 2671 2677 0 -42.60(-1.57%)
Mar 08, 2017 2740 2752 2711 2720 0 -26.90(-0.98%)
Mar 07, 2017 2742 2753 2723 2747 0 +3.29(+0.12%)
Mar 06, 2017 2731 2756 2717 2744 0 +3.15(+0.11%)
Mar 03, 2017 2753 2759 2710 2740 0 -22.05(-0.80%)
Mar 02, 2017 2768 2783 2743 2763 0 -10.38(-0.37%)
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.