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, 2018 2691 2710 2674 2702 0 -2.88(-0.11%)
May 30, 2018 2629 2711 2626 2705 0 +68.61(+2.60%)
May 29, 2018 2622 2651 2609 2637 0 +8.05(+0.31%)
May 25, 2018 2629 2629 2629 2629 0 +16.61(+0.64%)
May 24, 2018 2632 2640 2595 2612 0 -16.78(-0.64%)
May 23, 2018 2590 2645 2586 2629 0 +44.48(+1.72%)
May 22, 2018 2576 2591 2564 2584 0 +9.20(+0.36%)
May 21, 2018 2560 2588 2539 2575 0 +24.11(+0.95%)
May 18, 2018 2558 2568 2537 2551 0 -4.10(-0.16%)
May 17, 2018 2574 2587 2548 2555 0 -19.88(-0.77%)
May 16, 2018 2604 2611 2569 2575 0 -23.78(-0.92%)
May 15, 2018 2641 2646 2591 2599 0 -61.26(-2.30%)
May 14, 2018 2679 2684 2641 2660 0 -17.77(-0.66%)
May 11, 2018 2701 2709 2674 2678 0 -18.19(-0.67%)
May 10, 2018 2699 2712 2675 2696 0 +16.45(+0.61%)
May 09, 2018 2665 2684 2657 2679 0 +14.30(+0.54%)
May 08, 2018 2672 2679 2651 2665 0 -12.30(-0.46%)
May 07, 2018 2672 2682 2657 2677 0 +13.60(+0.51%)
May 04, 2018 2636 2671 2629 2664 0 +23.89(+0.90%)
May 03, 2018 2635 2673 2623 2640 0 -3.65(-0.14%)
May 02, 2018 2652 2665 2626 2644 0 -17.95(-0.67%)
May 01, 2018 2643 2670 2629 2662 0 +19.85(+0.75%)
Apr 30, 2018 2661 2672 2636 2642 0 -13.53(-0.51%)
Apr 27, 2018 2612 2667 2607 2655 0 +39.40(+1.51%)
Apr 26, 2018 2594 2635 2579 2616 0 +21.79(+0.84%)
Apr 25, 2018 2589 2612 2572 2594 0 -4.17(-0.16%)
Apr 24, 2018 2595 2614 2577 2598 0 +7.69(+0.30%)
Apr 23, 2018 2598 2607 2575 2591 0 -1.24(-0.05%)
Apr 20, 2018 2616 2622 2583 2592 0 -20.33(-0.78%)
Apr 19, 2018 2651 2655 2599 2612 0 -46.67(-1.76%)
Apr 18, 2018 2677 2681 2655 2659 0 -13.39(-0.50%)
Apr 17, 2018 2653 2687 2643 2672 0 +24.76(+0.94%)
Apr 16, 2018 2650 2672 2633 2647 0 +3.45(+0.13%)
Apr 13, 2018 2628 2648 2615 2644 0 +20.72(+0.79%)
Apr 12, 2018 2660 2661 2614 2623 0 -33.06(-1.24%)
Apr 11, 2018 2653 2684 2646 2656 0 -1.06(-0.04%)
Apr 10, 2018 2655 2667 2642 2657 0 +14.49(+0.55%)
Apr 09, 2018 2657 2668 2634 2643 0 -13.55(-0.51%)
Apr 06, 2018 2665 2684 2648 2656 0 -5.87(-0.22%)
Apr 05, 2018 2666 2670 2638 2662 0 -2.17(-0.08%)
Apr 04, 2018 2627 2672 2619 2664 0 +23.51(+0.89%)
Apr 03, 2018 2608 2653 2589 2641 0 +36.46(+1.40%)
Apr 02, 2018 2630 2638 2584 2604 0 -29.27(-1.11%)
Mar 29, 2018 2634 2634 2634 2634 0 +5.22(+0.20%)
Mar 28, 2018 2567 2637 2562 2629 0 +67.36(+2.63%)
Mar 27, 2018 2540 2595 2513 2561 0 +22.53(+0.89%)
Mar 26, 2018 2531 2546 2513 2539 0 +24.33(+0.97%)
Mar 23, 2018 2551 2561 2505 2514 0 -41.30(-1.62%)
Mar 22, 2018 2578 2615 2552 2556 0 -30.95(-1.20%)
Mar 21, 2018 2599 2614 2572 2587 0 -15.22(-0.58%)
Mar 20, 2018 2614 2634 2590 2602 0 -16.61(-0.63%)
Mar 19, 2018 2631 2632 2597 2618 0 -12.37(-0.47%)
Mar 16, 2018 2609 2637 2602 2631 0 +22.15(+0.85%)
Mar 15, 2018 2602 2618 2589 2609 0 +9.13(+0.35%)
Mar 14, 2018 2589 2608 2577 2599 0 +15.41(+0.60%)
Mar 13, 2018 2593 2601 2574 2584 0 -1.97(-0.08%)
Mar 12, 2018 2576 2596 2563 2586 0 +4.75(+0.18%)
Mar 09, 2018 2544 2583 2529 2581 0 +41.54(+1.64%)
Mar 08, 2018 2524 2547 2511 2540 0 +20.45(+0.81%)
Mar 07, 2018 2518 2528 2502 2519 0 +21.67(+0.87%)
Mar 06, 2018 2486 2507 2460 2498 0 +11.04(+0.44%)
Mar 05, 2018 2451 2497 2443 2487 0 +28.45(+1.16%)
Mar 02, 2018 2472 2486 2442 2458 0 -16.92(-0.68%)
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.