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 30, 2014 2271 2290 2265 2285 0 +13.94(+0.61%)
May 29, 2014 2266 2276 2254 2271 0 +6.76(+0.30%)
May 28, 2014 2272 2274 2248 2264 0 -9.11(-0.40%)
May 27, 2014 2263 2278 2259 2273 0 +12.88(+0.57%)
May 23, 2014 2260 2260 2260 0 +3.96(+0.18%)
May 22, 2014 2254 2264 2244 2256 0 +2.99(+0.13%)
May 21, 2014 2271 2280 2247 2253 0 -15.36(-0.68%)
May 20, 2014 2273 2284 2258 2268 0 -4.92(-0.22%)
May 19, 2014 2274 2283 2260 2273 0 -3.27(-0.14%)
May 16, 2014 2260 2279 2252 2277 0 +14.92(+0.66%)
May 15, 2014 2255 2270 2242 2262 0 +3.03(+0.13%)
May 14, 2014 2255 2270 2244 2259 0 +0.86(+0.04%)
May 13, 2014 2268 2290 2251 2258 0 -17.20(-0.76%)
May 12, 2014 2271 2284 2259 2275 0 +7.30(+0.32%)
May 09, 2014 2264 2278 2253 2268 0 +0.78(+0.03%)
May 08, 2014 2258 2279 2250 2267 0 +2.66(+0.12%)
May 07, 2014 2240 2271 2233 2264 0 +29.80(+1.33%)
May 06, 2014 2227 2242 2220 2235 0 -3.97(-0.18%)
May 05, 2014 2213 2241 2208 2238 0 +16.07(+0.72%)
May 02, 2014 2202 2228 2192 2222 0 +11.61(+0.53%)
May 01, 2014 2193 2216 2173 2211 0 +9.36(+0.43%)
Apr 30, 2014 2192 2207 2179 2201 0 +3.04(+0.14%)
Apr 29, 2014 2209 2217 2189 2198 0 -6.59(-0.30%)
Apr 28, 2014 2189 2212 2182 2205 0 +46.84(+2.17%)
Apr 25, 2014 2152 2165 2144 2158 0 +5.30(+0.25%)
Apr 24, 2014 2134 2159 2126 2153 0 +17.66(+0.83%)
Apr 23, 2014 2143 2154 2127 2135 0 -11.49(-0.54%)
Apr 22, 2014 2140 2151 2118 2147 0 +6.52(+0.30%)
Apr 21, 2014 2120 2142 2113 2140 0 +20.19(+0.95%)
Apr 17, 2014 2120 2120 2120 0 -21.12(-0.99%)
Apr 16, 2014 2135 2149 2122 2141 0 +10.66(+0.50%)
Apr 15, 2014 2116 2139 2112 2130 0 +10.76(+0.51%)
Apr 14, 2014 2120 2131 2102 2120 0 +9.83(+0.47%)
Apr 11, 2014 2121 2142 2104 2110 0 -26.30(-1.23%)
Apr 10, 2014 2155 2167 2128 2136 0 -18.20(-0.84%)
Apr 09, 2014 2157 2168 2141 2154 0 -3.89(-0.18%)
Apr 08, 2014 2140 2170 2136 2158 0 -11.11(-0.51%)
Apr 07, 2014 2061 2190 2158 2169 0 +4.53(+0.21%)
Apr 04, 2014 2052 2174 2144 2165 0 +17.33(+0.81%)
Apr 03, 2014 2070 2180 2137 2147 0 -9.06(-0.42%)
Apr 02, 2014 2041 2165 2135 2157 0 +6.72(+0.31%)
Apr 01, 2014 2144 2158 2124 2150 0 +4.39(+0.20%)
Mar 31, 2014 2132 2159 2114 2145 0 +20.61(+0.97%)
Mar 28, 2014 2123 2140 2116 2125 0 +6.13(+0.29%)
Mar 27, 2014 2107 2125 2091 2119 0 +0.89(+0.04%)
Mar 26, 2014 2147 2152 2114 2118 0 -30.81(-1.43%)
Mar 25, 2014 2125 2155 2121 2149 0 +28.71(+1.35%)
Mar 24, 2014 2133 2138 2103 2120 0 -9.08(-0.43%)
Mar 21, 2014 2126 2147 2113 2129 0 +12.62(+0.60%)
Mar 20, 2014 2100 2121 2086 2116 0 +8.88(+0.42%)
Mar 19, 2014 2149 2167 2099 2107 0 -40.69(-1.89%)
Mar 18, 2014 2146 2155 2135 2148 0 +2.22(+0.10%)
Mar 17, 2014 2148 2160 2134 2146 0 +5.08(+0.24%)
Mar 14, 2014 2130 2156 2127 2141 0 +10.05(+0.47%)
Mar 13, 2014 2139 2149 2116 2131 0 -8.94(-0.42%)
Mar 12, 2014 2119 2144 2118 2140 0 +9.80(+0.46%)
Mar 11, 2014 2121 2138 2115 2130 0 +11.19(+0.53%)
Mar 10, 2014 2133 2139 2110 2119 0 -16.15(-0.76%)
Mar 07, 2014 2137 2145 2113 2135 0 -10.31(-0.48%)
Mar 06, 2014 2160 2166 2137 2145 0 -18.44(-0.85%)
Mar 05, 2014 2170 2183 2147 2164 0 -11.15(-0.51%)
Mar 04, 2014 2161 2178 2152 2175 0 +35.99(+1.68%)
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.