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 (%)
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%)
Mar 01, 2013 2231 2255 2220 2249 0 +11.68(+0.52%)
Feb 28, 2013 2254 2261 2234 2237 0 -28.55(-1.26%)
Feb 27, 2013 2265 2281 2258 2266 0 +0.16(+0.01%)
Feb 26, 2013 2263 2280 2245 2265 0 -20.02(-0.88%)
Feb 22, 2013 2279 2291 2272 2285 0 +13.23(+0.58%)
Feb 21, 2013 2291 2300 2263 2272 0 -21.38(-0.93%)
Feb 20, 2013 2296 2318 2287 2294 0 +12.00(+0.53%)
Feb 15, 2013 2282 2282 2282 0 +4.13(+0.18%)
Feb 14, 2013 2269 2290 2266 2277 0 -0.23(-0.01%)
Feb 13, 2013 2273 2285 2263 2278 0 +3.45(+0.15%)
Feb 12, 2013 2250 2277 2246 2274 0 +21.16(+0.94%)
Feb 11, 2013 2240 2264 2234 2253 0 +14.80(+0.66%)
Feb 08, 2013 2214 2250 2211 2238 0 +30.92(+1.40%)
Feb 07, 2013 2220 2228 2193 2207 0 -14.18(-0.64%)
Feb 06, 2013 2198 2242 2194 2221 0 +5.26(+0.24%)
Feb 04, 2013 2220 2235 2204 2216 0 -7.83(-0.35%)
Feb 01, 2013 2246 2262 2211 2224 0 -12.15(-0.54%)
Jan 31, 2013 2269 2280 2220 2236 0 -41.18(-1.81%)
Jan 30, 2013 2294 2304 2272 2277 0 -23.67(-1.03%)
Jan 29, 2013 2295 2315 2287 2301 0 +6.67(+0.29%)
Jan 28, 2013 2307 2311 2287 2294 0 -1.52(-0.07%)
Jan 25, 2013 2296 2310 2285 2296 0 +1.35(+0.06%)
Jan 24, 2013 2304 2316 2283 2295 0 -7.99(-0.35%)
Jan 23, 2013 2299 2312 2292 2303 0 -1.18(-0.05%)
Jan 22, 2013 2293 2308 2290 2304 0 +9.20(+0.40%)
Jan 18, 2013 2295 2295 2295 0 +1.30(+0.06%)
Jan 17, 2013 2296 2305 2286 2293 0 +1.53(+0.07%)
Jan 16, 2013 2288 2299 2280 2292 0 -2.06(-0.09%)
Jan 15, 2013 2278 2297 2270 2294 0 +14.26(+0.63%)
Jan 14, 2013 2269 2284 2263 2279 0 +12.16(+0.54%)
Jan 12, 2013 2271 2280 2251 2267 0 +0.00(+0.00%)
Jan 11, 2013 2271 2280 2251 2267 0 -4.35(-0.19%)
Jan 10, 2013 2272 2280 2257 2272 0 +3.73(+0.16%)
Jan 09, 2013 2263 2274 2254 2268 0 +10.04(+0.44%)
Jan 08, 2013 2259 2273 2241 2258 0 -3.29(-0.15%)
Jan 07, 2013 2250 2269 2240 2261 0 +5.17(+0.23%)
Jan 04, 2013 2252 2269 2242 2256 0 +6.46(+0.29%)
Jan 03, 2013 2244 2265 2236 2250 0 +8.77(+0.39%)
Jan 02, 2013 2242 2255 2215 2241 0 +28.80(+1.30%)
Dec 31, 2012 2212 2212 2212 0 +16.40(+0.75%)
Dec 28, 2012 2202 2219 2191 2196 0 -16.39(-0.74%)
Dec 27, 2012 2206 2221 2188 2212 0 +6.65(+0.30%)
Dec 26, 2012 2227 2230 2197 2205 0 -19.28(-0.87%)
Dec 24, 2012 2225 2225 2225 0 -4.99(-0.22%)
Dec 21, 2012 2204 2245 2203 2230 0 +0.30(+0.01%)
Dec 20, 2012 2194 2231 2188 2229 0 +35.17(+1.60%)
Dec 19, 2012 2195 2207 2187 2194 0 -4.08(-0.19%)
Dec 18, 2012 2186 2208 2181 2198 0 +13.64(+0.62%)
Dec 17, 2012 2181 2194 2166 2185 0 +16.02(+0.74%)
Dec 14, 2012 2168 2180 2156 2169 0 +2.62(+0.12%)
Dec 13, 2012 2177 2187 2158 2166 0 -16.21(-0.74%)
Dec 12, 2012 2185 2204 2165 2182 0 +0.19(+0.01%)
Dec 11, 2012 2186 2197 2174 2182 0 +0.01(+0.00%)
Dec 10, 2012 2186 2202 2173 2182 0 +0.77(+0.04%)
Dec 07, 2012 2191 2199 2172 2181 0 -7.52(-0.34%)
Dec 06, 2012 2162 2195 2159 2189 0 +26.94(+1.25%)
Dec 05, 2012 2179 2187 2153 2162 0 -16.70(-0.77%)
Dec 04, 2012 2169 2191 2164 2178 0 +11.71(+0.54%)
Nov 30, 2012 2176 2184 2156 2167 0 -4.01(-0.18%)
Nov 29, 2012 2167 2185 2146 2171 0 +14.63(+0.68%)
Nov 28, 2012 2153 2170 2133 2156 0 -6.52(-0.30%)
Nov 27, 2012 2126 2197 2111 2163 0 +16.63(+0.77%)
Nov 26, 2012 2139 2167 2126 2146 0 +0.30(+0.01%)
Nov 24, 2012 2139 2152 2129 2146 0 +0.00(+0.00%)
Nov 23, 2012 2139 2152 2129 2146 0 +14.91(+0.70%)
Nov 21, 2012 2131 2131 2131 0 -13.44(-0.63%)
Nov 20, 2012 2139 2150 2121 2144 0 +0.64(+0.03%)
Nov 19, 2012 2148 2177 2127 2144 0 +16.27(+0.76%)
Nov 16, 2012 2108 2136 2091 2127 0 +22.91(+1.09%)
Nov 15, 2012 2093 2122 2074 2104 0 +3.12(+0.15%)
Nov 14, 2012 2153 2162 2093 2101 0 -52.97(-2.46%)
Nov 13, 2012 2154 2173 2139 2154 0 -14.69(-0.68%)
Nov 12, 2012 2186 2192 2157 2169 0 -12.14(-0.56%)
Nov 09, 2012 2191 2203 2167 2181 0 -15.75(-0.72%)
Nov 08, 2012 2216 2231 2193 2197 0 -26.77(-1.20%)
Nov 07, 2012 2233 2248 2212 2224 0 -25.66(-1.14%)
Nov 06, 2012 2257 2265 2231 2249 0 -4.62(-0.20%)
Nov 05, 2012 2261 2268 2237 2254 0 -12.69(-0.56%)
Nov 02, 2012 2266 2295 2250 2267 0 +10.88(+0.48%)
Nov 01, 2012 2232 2269 2217 2256 0 +17.70(+0.79%)
Oct 31, 2012 2209 2242 2194 2238 0 +43.73(+1.99%)
Oct 26, 2012 2194 2194 2194 0 -11.26(-0.51%)
Oct 25, 2012 2208 2228 2180 2206 0 -1.17(-0.05%)
Oct 24, 2012 2209 2226 2190 2207 0 +4.25(+0.19%)
Oct 23, 2012 2200 2215 2182 2202 0 -34.77(-1.55%)
Oct 19, 2012 2236 2260 2224 2237 0 -1.46(-0.07%)
Oct 18, 2012 2204 2242 2201 2239 0 +35.58(+1.61%)
Oct 17, 2012 2212 2223 2188 2203 0 +4.80(+0.22%)
Oct 16, 2012 2189 2206 2183 2198 0 +9.28(+0.42%)
Oct 15, 2012 2181 2194 2143 2189 0 +7.70(+0.35%)
Oct 12, 2012 2194 2212 2174 2181 0 -13.53(-0.62%)
Oct 11, 2012 2209 2222 2192 2195 0 -10.06(-0.46%)
Oct 10, 2012 2194 2213 2177 2205 0 +8.57(+0.39%)
Oct 09, 2012 2212 2223 2191 2196 0 -17.20(-0.78%)
Oct 08, 2012 2224 2228 2204 2214 0 -15.53(-0.70%)
Oct 06, 2012 2231 2243 2220 2229 0 +0.00(+0.00%)
Oct 05, 2012 2231 2243 2220 2229 0 +2.70(+0.12%)
Oct 04, 2012 2244 2257 2218 2226 0 -15.37(-0.69%)
Oct 03, 2012 2251 2264 2234 2242 0 -6.09(-0.27%)
Oct 02, 2012 2234 2251 2221 2248 0 +18.56(+0.83%)
Oct 01, 2012 2250 2254 2205 2229 0 -15.53(-0.69%)
Sep 28, 2012 2239 2256 2230 2245 0 -5.60(-0.25%)
Sep 27, 2012 2242 2273 2235 2250 0 +8.49(+0.38%)
Sep 26, 2012 2231 2261 2226 2242 0 +1.66(+0.07%)
Sep 25, 2012 2272 2284 2239 2240 0 -30.70(-1.35%)
Sep 24, 2012 2265 2290 2256 2271 0 -4.75(-0.21%)
Sep 21, 2012 2280 2289 2267 2276 0 +0.51(+0.02%)
Sep 20, 2012 2305 2310 2267 2275 0 -37.86(-1.64%)
Sep 19, 2012 2313 2331 2302 2313 0 -20.89(-0.90%)
Sep 18, 2012 2347 2361 2323 2334 0 -17.63(-0.75%)
Sep 17, 2012 2352 2368 2344 2352 0 -1.94(-0.08%)
Sep 14, 2012 2351 2375 2341 2354 0 +11.28(+0.48%)
Sep 13, 2012 2319 2348 2315 2342 0 +22.39(+0.97%)
Sep 12, 2012 2328 2332 2308 2320 0 -3.73(-0.16%)
Sep 11, 2012 2328 2338 2311 2324 0 -1.34(-0.06%)
Sep 10, 2012 2342 2354 2316 2325 0 -23.84(-1.01%)
Sep 07, 2012 2353 2364 2341 2349 0 +3.97(+0.17%)
Sep 06, 2012 2343 2353 2334 2345 0 +9.74(+0.42%)
Sep 05, 2012 2344 2356 2323 2335 0 -4.62(-0.20%)
Sep 04, 2012 2327 2343 2311 2340 0 +13.30(+0.57%)
Aug 31, 2012 2326 2326 2326 0 -0.81(-0.03%)
Aug 30, 2012 2327 2338 2319 2327 0 -11.84(-0.51%)
Aug 29, 2012 2340 2351 2333 2339 0 +3.05(+0.13%)
Aug 27, 2012 2339 2348 2322 2336 0 +1.92(+0.08%)
Aug 24, 2012 2321 2341 2311 2334 0 +5.54(+0.24%)
Aug 23, 2012 2316 2344 2308 2329 0 +5.60(+0.24%)
Aug 22, 2012 2304 2327 2287 2323 0 +13.39(+0.58%)
Aug 21, 2012 2307 2319 2299 2310 0 +3.34(+0.14%)
Aug 20, 2012 2305 2315 2293 2306 0 -0.70(-0.03%)
Aug 17, 2012 2295 2314 2288 2307 0 +11.15(+0.49%)
Aug 16, 2012 2290 2304 2267 2296 0 +2.74(+0.12%)
Aug 15, 2012 2280 2300 2276 2293 0 +5.59(+0.24%)
Aug 14, 2012 2296 2308 2278 2287 0 -12.72(-0.55%)
Aug 13, 2012 2302 2315 2287 2300 0 -6.47(-0.28%)
Aug 11, 2012 2302 2316 2290 2307 0 +0.00(+0.00%)
Aug 10, 2012 2302 2316 2290 2307 0 +2.14(+0.09%)
Aug 09, 2012 2306 2325 2294 2304 0 -4.45(-0.19%)
Aug 08, 2012 2317 2331 2292 2309 0 -20.35(-0.87%)
Aug 07, 2012 2368 2374 2303 2329 0 -37.47(-1.58%)
Aug 06, 2012 2389 2394 2360 2367 0 -21.61(-0.90%)
Aug 03, 2012 2407 2419 2380 2388 0 -4.51(-0.19%)
Aug 02, 2012 2374 2398 2365 2393 0 +5.56(+0.23%)
Aug 01, 2012 2421 2428 2385 2387 0 -28.90(-1.20%)
Jul 31, 2012 2412 2429 2404 2416 0 +1.35(+0.06%)
Jul 30, 2012 2415 2433 2399 2415 0 +5.37(+0.22%)
Jul 27, 2012 2402 2427 2394 2409 0 +13.35(+0.56%)
Jul 26, 2012 2412 2435 2371 2396 0 -12.37(-0.51%)
Jul 25, 2012 2410 2423 2386 2408 0 +3.58(+0.15%)
Jul 24, 2012 2410 2425 2386 2405 0 -8.39(-0.35%)
Jul 23, 2012 2389 2421 2383 2413 0 -3.87(-0.16%)
Jul 20, 2012 2406 2431 2401 2417 0 -5.39(-0.22%)
Jul 19, 2012 2436 2448 2399 2423 0 -13.85(-0.57%)
Jul 18, 2012 2440 2459 2423 2436 0 -23.62(-0.96%)
Jul 17, 2012 2444 2467 2424 2460 0 +24.87(+1.02%)
Jul 16, 2012 2423 2442 2415 2435 0 +8.71(+0.36%)
Jul 14, 2012 2391 2432 2389 2426 0 +0.00(+0.00%)
Jul 13, 2012 2391 2432 2389 2426 0 +36.46(+1.53%)
Jul 12, 2012 2346 2403 2339 2390 0 +32.21(+1.37%)
Jul 11, 2012 2355 2369 2334 2358 0 +0.50(+0.02%)
Jul 10, 2012 2384 2402 2344 2357 0 -26.81(-1.12%)
Jul 09, 2012 2374 2390 2362 2384 0 +8.73(+0.37%)
Jul 06, 2012 2354 2384 2343 2375 0 +8.73(+0.37%)
Jul 05, 2012 2369 2384 2356 2367 0 -9.37(-0.39%)
Jul 03, 2012 2376 2376 2376 0 +13.81(+0.58%)
Jul 02, 2012 2346 2365 2328 2362 0 +25.35(+1.08%)
Jun 30, 2012 2319 2341 2307 2337 0 -1.18(-0.05%)
Jun 29, 2012 2319 2341 2307 2338 0 +53.20(+2.33%)
Jun 28, 2012 2243 2286 2235 2285 0 +27.57(+1.22%)
Jun 27, 2012 2259 2269 2244 2257 0 -1.68(-0.07%)
Jun 26, 2012 2255 2274 2247 2259 0 +4.11(+0.18%)
Jun 25, 2012 2240 2264 2231 2255 0 -0.74(-0.03%)
Jun 22, 2012 2273 2281 2239 2256 0 -7.07(-0.31%)
Jun 21, 2012 2304 2311 2257 2263 0 -38.37(-1.67%)
Jun 20, 2012 2318 2324 2285 2301 0 -15.48(-0.67%)
Jun 19, 2012 2322 2337 2304 2316 0 -11.30(-0.49%)
Jun 18, 2012 2314 2349 2307 2328 0 +4.61(+0.20%)
Jun 15, 2012 2320 2330 2303 2323 0 +7.51(+0.32%)
Jun 14, 2012 2279 2326 2279 2316 0 +35.09(+1.54%)
Jun 13, 2012 2277 2307 2262 2281 0 -8.68(-0.38%)
Jun 12, 2012 2280 2293 2257 2289 0 +17.59(+0.77%)
Jun 11, 2012 2330 2334 2269 2272 0 -42.24(-1.83%)
Jun 08, 2012 2285 2317 2282 2314 0 +25.22(+1.10%)
Jun 07, 2012 2347 2353 2283 2289 0 -21.83(-0.94%)
Jun 06, 2012 2292 2314 2272 2311 0 +40.65(+1.79%)
Jun 05, 2012 2217 2279 2212 2270 0 +45.22(+2.03%)
Jun 04, 2012 2241 2250 2209 2225 0 -16.33(-0.73%)
Jun 02, 2012 2251 2270 2234 2241 0 +0.00(+0.00%)
Jun 01, 2012 2251 2270 2234 2241 0 -45.58(-1.99%)
May 31, 2012 2274 2302 2253 2287 0 +18.17(+0.80%)
May 30, 2012 2296 2302 2263 2268 0 -53.26(-2.29%)
May 29, 2012 2302 2328 2296 2322 0 +29.87(+1.30%)
May 25, 2012 2292 2292 2292 0 -12.04(-0.52%)
May 24, 2012 2300 2320 2277 2304 0 +2.03(+0.09%)
May 23, 2012 2282 2306 2266 2302 0 +5.37(+0.23%)
May 22, 2012 2287 2312 2282 2296 0 +10.12(+0.44%)
May 21, 2012 2244 2292 2239 2286 0 +47.01(+2.10%)
May 18, 2012 2253 2279 2232 2239 0 -12.60(-0.56%)
May 17, 2012 2306 2314 2251 2252 0 -58.51(-2.53%)
May 16, 2012 2347 2356 2302 2310 0 -26.16(-1.12%)
May 15, 2012 2343 2357 2328 2337 0 -8.09(-0.35%)
May 14, 2012 2355 2372 2338 2345 0 -28.39(-1.20%)
May 11, 2012 2353 2380 2346 2373 0 +2.15(+0.09%)
May 10, 2012 2379 2391 2354 2371 0 +2.59(+0.11%)
May 09, 2012 2348 2385 2346 2368 0 -1.66(-0.07%)
May 08, 2012 2363 2377 2353 2370 0 -6.15(-0.26%)
May 07, 2012 2343 2382 2336 2376 0 +27.37(+1.17%)
May 04, 2012 2339 2361 2331 2349 0 -1.74(-0.07%)
May 03, 2012 2357 2373 2344 2350 0 -6.04(-0.26%)
May 02, 2012 2341 2365 2330 2357 0 +0.77(+0.03%)
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.