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 (%)
Sep 30, 2010 1876 1904 1861 1875 0 +7.37(+0.39%)
Sep 29, 2010 1876 1882 1856 1868 0 -18.94(-1.00%)
Sep 28, 2010 1880 1892 1846 1887 0 +3.26(+0.17%)
Sep 27, 2010 1912 1917 1876 1884 0 -33.88(-1.77%)
Sep 24, 2010 1882 1921 1880 1918 0 +56.93(+3.06%)
Sep 23, 2010 1886 1909 1856 1861 0 -52.19(-2.73%)
Sep 22, 2010 1923 1945 1906 1913 0 -20.96(-1.08%)
Sep 21, 2010 1966 1978 1928 1934 0 -43.56(-2.20%)
Sep 20, 2010 1929 1987 1927 1977 0 +53.07(+2.76%)
Sep 17, 2010 1920 1938 1906 1924 0 -3.60(-0.19%)
Sep 15, 2010 1897 1936 1892 1928 0 +22.75(+1.19%)
Sep 14, 2010 1898 1920 1884 1905 0 -0.91(-0.05%)
Sep 13, 2010 1897 1915 1882 1906 0 +24.08(+1.28%)
Sep 10, 2010 1875 1892 1865 1882 0 +10.00(+0.53%)
Sep 09, 2010 1921 1923 1865 1872 0 -23.62(-1.25%)
Sep 08, 2010 1898 1916 1885 1896 0 -5.67(-0.30%)
Sep 07, 2010 1908 1927 1898 1901 0 -27.23(-1.41%)
Sep 03, 2010 1928 1928 1928 0 +26.24(+1.38%)
Sep 02, 2010 1897 1914 1883 1902 0 +7.07(+0.37%)
Sep 01, 2010 1859 1901 1848 1895 0 +65.88(+3.60%)
Aug 31, 2010 1821 1838 1790 1829 0 +24.42(+1.35%)
Aug 30, 2010 1812 1836 1801 1805 0 -15.85(-0.87%)
Aug 27, 2010 1814 1829 1768 1821 0 +13.88(+0.77%)
Aug 26, 2010 1816 1835 1790 1807 0 -3.63(-0.20%)
Aug 25, 2010 1767 1818 1760 1810 0 +32.86(+1.85%)
Aug 24, 2010 1753 1794 1743 1778 0 -5.25(-0.29%)
Aug 23, 2010 1793 1809 1780 1783 0 -5.29(-0.30%)
Aug 20, 2010 1770 1794 1762 1788 0 +2.08(+0.12%)
Aug 19, 2010 1818 1824 1774 1786 0 -43.83(-2.40%)
Aug 18, 2010 1821 1841 1808 1830 0 +4.09(+0.22%)
Aug 17, 2010 1800 1838 1789 1826 0 +41.94(+2.35%)
Aug 16, 2010 1773 1805 1767 1784 0 -3.35(-0.19%)
Aug 13, 2010 1784 1806 1773 1787 0 +3.76(+0.21%)
Aug 12, 2010 1774 1803 1768 1783 0 -26.09(-1.44%)
Aug 11, 2010 1806 1836 1792 1810 0 -51.45(-2.76%)
Aug 10, 2010 1841 1880 1835 1861 0 -4.03(-0.22%)
Aug 09, 2010 1842 1869 1830 1865 0 +32.82(+1.79%)
Aug 06, 2010 1827 1844 1798 1832 0 -5.62(-0.31%)
Aug 05, 2010 1839 1866 1830 1838 0 -19.62(-1.06%)
Aug 04, 2010 1865 1877 1841 1857 0 -12.75(-0.68%)
Aug 03, 2010 1877 1890 1854 1870 0 -18.71(-0.99%)
Aug 02, 2010 1865 1900 1856 1889 0 +53.08(+2.89%)
Jul 30, 2010 1835 1853 1796 1836 0 +11.32(+0.62%)
Jul 29, 2010 1873 1887 1804 1824 0 -36.17(-1.94%)
Jul 28, 2010 1856 1885 1837 1861 0 +3.68(+0.20%)
Jul 27, 2010 1855 1885 1833 1857 0 -3.82(-0.21%)
Jul 26, 2010 1806 1864 1798 1861 0 +52.33(+2.89%)
Jul 23, 2010 1781 1813 1753 1808 0 +14.24(+0.79%)
Jul 22, 2010 1747 1807 1743 1794 0 +71.05(+4.12%)
Jul 21, 2010 1773 1781 1716 1723 0 -40.21(-2.28%)
Jul 20, 2010 1739 1767 1689 1763 0 +30.22(+1.74%)
Jul 19, 2010 1701 1743 1677 1733 0 +33.77(+1.99%)
Jul 16, 2010 1695 1762 1688 1699 0 -66.48(-3.76%)
Jul 15, 2010 1766 1776 1721 1766 0 +2.59(+0.15%)
Jul 14, 2010 1769 1782 1738 1763 0 -19.12(-1.07%)
Jul 13, 2010 1772 1791 1758 1782 0 +34.80(+1.99%)
Jul 12, 2010 1741 1759 1719 1748 0 +2.90(+0.17%)
Jul 09, 2010 1740 1749 1706 1745 0 +28.10(+1.64%)
Jul 08, 2010 1707 1735 1683 1717 0 +34.35(+2.04%)
Jul 07, 2010 1600 1684 1599 1682 0 +85.38(+5.35%)
Jul 06, 2010 1595 1670 1580 1597 0 -26.82(-1.65%)
Jul 02, 2010 1619 1664 1606 1624 0 -30.81(-1.86%)
Jul 01, 2010 1659 1676 1612 1654 0 -6.61(-0.40%)
Jun 30, 2010 1675 1715 1657 1661 0 -21.06(-1.25%)
Jun 29, 2010 1684 1725 1670 1682 0 -90.16(-5.09%)
Jun 25, 2010 1767 1781 1708 1772 0 +62.18(+3.64%)
Jun 24, 2010 1736 1753 1703 1710 0 -44.36(-2.53%)
Jun 23, 2010 1746 1777 1718 1755 0 +5.13(+0.29%)
Jun 22, 2010 1803 1826 1746 1749 0 -64.43(-3.55%)
Jun 21, 2010 1853 1870 1806 1814 0 -16.14(-0.88%)
Jun 18, 2010 1825 1857 1820 1830 0 -13.86(-0.75%)
Jun 17, 2010 1832 1856 1822 1844 0 +12.30(+0.67%)
Jun 16, 2010 1830 1849 1817 1832 0 -14.89(-0.81%)
Jun 15, 2010 1822 1851 1807 1846 0 +35.59(+1.97%)
Jun 14, 2010 1808 1832 1790 1811 0 +15.25(+0.85%)
Jun 11, 2010 1760 1799 1748 1796 0 +13.36(+0.75%)
Jun 10, 2010 1733 1787 1716 1782 0 +83.05(+4.89%)
Jun 09, 2010 1697 1754 1684 1699 0 +20.55(+1.22%)
Jun 08, 2010 1652 1684 1608 1679 0 +34.55(+2.10%)
Jun 07, 2010 1652 1688 1634 1644 0 -1.49(-0.09%)
Jun 04, 2010 1641 1734 1636 1646 0 -109.57(-6.24%)
Jun 03, 2010 1764 1778 1738 1755 0 -5.80(-0.33%)
Jun 02, 2010 1748 1766 1715 1761 0 +23.07(+1.33%)
Jun 01, 2010 1744 1785 1731 1738 0 -37.23(-2.10%)
May 31, 2010 1774 1815 1767 1775 0 +0.00(+0.00%)
May 28, 2010 1774 1815 1767 1775 0 -23.13(-1.29%)
May 27, 2010 1744 1802 1731 1798 0 +87.40(+5.11%)
May 26, 2010 1728 1765 1700 1711 0 -0.09(-0.01%)
May 25, 2010 1635 1715 1620 1711 0 +27.64(+1.64%)
May 24, 2010 1725 1738 1681 1683 0 -44.63(-2.58%)
May 21, 2010 1644 1739 1630 1728 0 +58.17(+3.48%)
May 20, 2010 1681 1723 1666 1670 0 -93.04(-5.28%)
May 19, 2010 1760 1800 1720 1763 0 -11.02(-0.62%)
May 18, 2010 1840 1851 1766 1774 0 -42.23(-2.33%)
May 17, 2010 1811 1844 1759 1816 0 +5.92(+0.33%)
May 14, 2010 1810 1850 1789 1810 0 -50.54(-2.72%)
May 13, 2010 1893 1905 1853 1861 0 -37.14(-1.96%)
May 12, 2010 1874 1910 1865 1898 0 +30.07(+1.61%)
May 11, 2010 1882 1895 1859 1868 0 +7.71(+0.41%)
May 10, 2010 1828 1863 1819 1860 0 +117.34(+6.73%)
May 07, 2010 1780 1823 1719 1743 0 -33.05(-1.86%)
May 06, 2010 1831 1879 1664 1776 0 -80.87(-4.36%)
May 05, 2010 1857 1903 1844 1857 0 -37.33(-1.97%)
May 04, 2010 1891 1921 1867 1894 0 -18.33(-0.96%)
May 03, 2010 1846 1930 1844 1912 0 +78.50(+4.28%)
Apr 30, 2010 1872 1902 1826 1834 0 -62.92(-3.32%)
Apr 29, 2010 1811 1906 1804 1897 0 +106.31(+5.94%)
Apr 28, 2010 1799 1815 1781 1790 0 +7.13(+0.40%)
Apr 27, 2010 1819 1842 1781 1783 0 -45.95(-2.51%)
Apr 26, 2010 1818 1848 1808 1829 0 +12.18(+0.67%)
Apr 23, 2010 1784 1822 1769 1817 0 +33.15(+1.86%)
Apr 22, 2010 1736 1789 1727 1784 0 +32.73(+1.87%)
Apr 21, 2010 1734 1771 1710 1751 0 +36.21(+2.11%)
Apr 20, 2010 1693 1716 1673 1715 0 +30.13(+1.79%)
Apr 19, 2010 1664 1697 1652 1685 0 +7.64(+0.46%)
Apr 16, 2010 1701 1718 1671 1677 0 -30.08(-1.76%)
Apr 15, 2010 1742 1748 1702 1707 0 -39.05(-2.24%)
Apr 14, 2010 1758 1760 1731 1746 0 -0.56(-0.03%)
Apr 13, 2010 1702 1752 1698 1747 0 +41.22(+2.42%)
Apr 12, 2010 1714 1722 1698 1706 0 -7.58(-0.44%)
Apr 09, 2010 1677 1718 1673 1713 0 +38.90(+2.32%)
Apr 08, 2010 1665 1680 1658 1674 0 -0.12(-0.01%)
Apr 07, 2010 1697 1709 1663 1674 0 -31.57(-1.85%)
Apr 06, 2010 1655 1711 1643 1706 0 +64.40(+3.92%)
Apr 05, 2010 1615 1656 1609 1642 0 +33.79(+2.10%)
Apr 01, 2010 1608 1608 1608 0 +2.74(+0.17%)
Mar 31, 2010 1611 1626 1598 1605 0 -14.60(-0.90%)
Mar 30, 2010 1616 1629 1606 1620 0 +5.02(+0.31%)
Mar 29, 2010 1622 1628 1604 1615 0 -7.89(-0.49%)
Mar 26, 2010 1638 1645 1612 1622 0 -9.44(-0.58%)
Mar 25, 2010 1634 1657 1626 1632 0 +5.30(+0.33%)
Mar 24, 2010 1618 1641 1613 1627 0 +0.10(+0.01%)
Mar 23, 2010 1631 1636 1606 1627 0 -7.19(-0.44%)
Mar 22, 2010 1614 1639 1608 1634 0 +9.36(+0.58%)
Mar 19, 2010 1635 1645 1611 1624 0 -9.36(-0.57%)
Mar 18, 2010 1635 1652 1625 1634 0 -5.31(-0.32%)
Mar 17, 2010 1622 1646 1609 1639 0 +21.28(+1.32%)
Mar 16, 2010 1583 1622 1579 1618 0 +37.72(+2.39%)
Mar 15, 2010 1564 1586 1566 1580 0 -3.54(-0.22%)
Mar 12, 2010 1584 1595 1567 1584 0 +5.30(+0.34%)
Mar 11, 2010 1568 1581 1555 1578 0 -2.81(-0.18%)
Mar 10, 2010 1583 1593 1565 1581 0 +0.57(+0.04%)
Mar 09, 2010 1564 1601 1557 1581 0 +7.36(+0.47%)
Mar 08, 2010 1554 1580 1546 1573 0 +17.33(+1.11%)
Mar 05, 2010 1525 1559 1515 1556 0 +40.93(+2.70%)
Mar 04, 2010 1504 1521 1502 1515 0 +8.05(+0.53%)
Mar 03, 2010 1519 1524 1501 1507 0 -10.72(-0.71%)
Mar 02, 2010 1521 1528 1507 1518 0 +1.70(+0.11%)
Mar 01, 2010 1518 1526 1504 1516 0 +6.51(+0.43%)
Feb 26, 2010 1505 1527 1500 1509 0 +0.03(+0.00%)
Feb 25, 2010 1481 1512 1475 1509 0 +4.15(+0.28%)
Feb 24, 2010 1491 1507 1483 1505 0 +14.17(+0.95%)
Feb 23, 2010 1492 1503 1478 1491 0 -4.47(-0.30%)
Feb 22, 2010 1486 1506 1473 1495 0 +12.58(+0.85%)
Feb 19, 2010 1478 1494 1465 1483 0 -3.86(-0.26%)
Feb 18, 2010 1462 1494 1452 1487 0 +20.28(+1.38%)
Feb 17, 2010 1455 1475 1451 1466 0 +10.76(+0.74%)
Feb 16, 2010 1430 1459 1421 1456 0 +45.23(+3.21%)
Feb 12, 2010 1410 1410 1410 0 +16.44(+1.18%)
Feb 11, 2010 1367 1397 1359 1394 0 +21.41(+1.56%)
Feb 10, 2010 1373 1398 1351 1373 0 -8.53(-0.62%)
Feb 09, 2010 1405 1408 1365 1381 0 -9.49(-0.68%)
Feb 08, 2010 1408 1424 1385 1391 0 -23.14(-1.64%)
Feb 05, 2010 1390 1420 1373 1414 0 +20.71(+1.49%)
Feb 04, 2010 1419 1443 1385 1393 0 -33.00(-2.31%)
Feb 03, 2010 1443 1452 1414 1426 0 -31.30(-2.15%)
Feb 02, 2010 1425 1462 1415 1457 0 +30.94(+2.17%)
Feb 01, 2010 1413 1438 1411 1426 0 +17.69(+1.26%)
Jan 29, 2010 1420 1439 1398 1409 0 -5.03(-0.36%)
Jan 28, 2010 1428 1432 1404 1414 0 -7.55(-0.53%)
Jan 27, 2010 1401 1425 1382 1421 0 +17.00(+1.21%)
Jan 26, 2010 1397 1423 1386 1404 0 -0.44(-0.03%)
Jan 25, 2010 1412 1420 1379 1405 0 +10.27(+0.74%)
Jan 22, 2010 1432 1450 1389 1394 0 -37.92(-2.65%)
Jan 21, 2010 1473 1487 1429 1432 0 -40.59(-2.76%)
Jan 20, 2010 1477 1487 1458 1473 0 -21.60(-1.45%)
Jan 19, 2010 1460 1498 1460 1495 0 +34.23(+2.34%)
Jan 18, 2010 1460 1460 1460 0 +0.00(+0.00%)
Jan 15, 2010 1461 1476 1452 1460 0 -12.23(-0.83%)
Jan 14, 2010 1464 1484 1458 1473 0 -7.58(-0.51%)
Jan 13, 2010 1451 1485 1445 1480 0 +33.23(+2.30%)
Jan 12, 2010 1458 1480 1438 1447 0 -26.31(-1.79%)
Jan 11, 2010 1475 1495 1465 1473 0 +6.40(+0.44%)
Jan 08, 2010 1471 1486 1452 1467 0 -16.91(-1.14%)
Jan 07, 2010 1461 1497 1453 1484 0 +11.72(+0.80%)
Jan 06, 2010 1470 1491 1460 1472 0 +0.26(+0.02%)
Jan 05, 2010 1473 1481 1451 1472 0 -1.42(-0.10%)
Jan 04, 2010 1502 1516 1464 1473 0 -14.67(-0.99%)
Dec 31, 2009 1488 1488 1488 0 -32.03(-2.11%)
Dec 30, 2009 1511 1527 1501 1520 0 -0.53(-0.03%)
Dec 29, 2009 1543 1556 1514 1520 0 -29.02(-1.87%)
Dec 28, 2009 1538 1574 1532 1549 0 +11.08(+0.72%)
Dec 24, 2009 1522 1544 1518 1538 0 +19.91(+1.31%)
Dec 23, 2009 1496 1531 1491 1518 0 +22.49(+1.50%)
Dec 22, 2009 1477 1500 1469 1496 0 +20.60(+1.40%)
Dec 21, 2009 1453 1482 1448 1475 0 +22.97(+1.58%)
Dec 18, 2009 1435 1456 1416 1452 0 +25.98(+1.82%)
Dec 17, 2009 1426 1441 1414 1426 0 -14.52(-1.01%)
Dec 16, 2009 1433 1451 1427 1441 0 +11.15(+0.78%)
Dec 15, 2009 1430 1447 1420 1430 0 -8.49(-0.59%)
Dec 14, 2009 1419 1441 1417 1438 0 +28.44(+2.02%)
Dec 11, 2009 1399 1416 1387 1410 0 +17.62(+1.27%)
Dec 10, 2009 1411 1415 1382 1392 0 -11.33(-0.81%)
Dec 09, 2009 1410 1422 1395 1404 0 -5.25(-0.37%)
Dec 08, 2009 1397 1427 1387 1409 0 -6.53(-0.46%)
Dec 07, 2009 1441 1447 1405 1415 0 -30.66(-2.12%)
Dec 04, 2009 1431 1458 1417 1446 0 +42.07(+3.00%)
Dec 03, 2009 1428 1448 1399 1404 0 -16.77(-1.18%)
Dec 02, 2009 1396 1432 1395 1421 0 +21.68(+1.55%)
Dec 01, 2009 1392 1410 1377 1399 0 +16.43(+1.19%)
Nov 30, 2009 1325 1387 1320 1383 0 +55.88(+4.21%)
Nov 27, 2009 1325 1355 1317 1327 0 -35.44(-2.60%)
Nov 26, 2009 1360 1378 1354 1362 0 +0.01(+0.00%)
Nov 25, 2009 1360 1378 1354 1362 0 -0.44(-0.03%)
Nov 24, 2009 1376 1383 1350 1363 0 -19.05(-1.38%)
Nov 23, 2009 1389 1406 1369 1382 0 +13.78(+1.01%)
Nov 20, 2009 1364 1379 1352 1368 0 -3.20(-0.23%)
Nov 19, 2009 1387 1392 1361 1371 0 -32.63(-2.32%)
Nov 18, 2009 1379 1409 1370 1404 0 +27.31(+1.98%)
Nov 17, 2009 1396 1414 1375 1376 0 -27.15(-1.93%)
Nov 16, 2009 1386 1421 1380 1404 0 +30.56(+2.23%)
Nov 13, 2009 1363 1381 1349 1373 0 +21.35(+1.58%)
Nov 12, 2009 1361 1377 1347 1352 0 -17.23(-1.26%)
Nov 11, 2009 1352 1376 1343 1369 0 +29.76(+2.22%)
Nov 10, 2009 1330 1355 1312 1339 0 +1.95(+0.15%)
Nov 09, 2009 1294 1340 1293 1337 0 +52.11(+4.06%)
Nov 06, 2009 1284 1305 1268 1285 0 -12.67(-0.98%)
Nov 05, 2009 1290 1314 1280 1298 0 +17.22(+1.34%)
Nov 04, 2009 1313 1329 1277 1280 0 -25.28(-1.94%)
Nov 03, 2009 1271 1311 1265 1306 0 +16.43(+1.27%)
Nov 02, 2009 1289 1316 1252 1289 0 +4.07(+0.32%)
Oct 30, 2009 1292 1316 1257 1285 0 -19.62(-1.50%)
Oct 29, 2009 1274 1314 1262 1305 0 +41.01(+3.24%)
Oct 28, 2009 1300 1329 1259 1264 0 -43.85(-3.35%)
Oct 27, 2009 1321 1337 1301 1308 0 -16.74(-1.26%)
Oct 26, 2009 1324 1361 1318 1324 0 -1.24(-0.09%)
Oct 23, 2009 1329 1337 1317 1326 0 -13.51(-1.01%)
Oct 22, 2009 1300 1342 1286 1339 0 +36.96(+2.84%)
Oct 21, 2009 1330 1356 1299 1302 0 -27.56(-2.07%)
Oct 20, 2009 1322 1339 1324 1330 0 -35.12(-2.57%)
Oct 19, 2009 1339 1375 1334 1365 0 +29.02(+2.17%)
Oct 16, 2009 1349 1361 1328 1336 0 -32.20(-2.35%)
Oct 15, 2009 1362 1380 1353 1368 0 -12.51(-0.91%)
Oct 14, 2009 1356 1387 1353 1381 0 +36.69(+2.73%)
Oct 13, 2009 1354 1367 1331 1344 0 -23.23(-1.70%)
Oct 12, 2009 1368 1386 1358 1367 0 -0.44(-0.03%)
Oct 09, 2009 1351 1376 1338 1368 0 +9.57(+0.70%)
Oct 08, 2009 1340 1370 1334 1358 0 +31.43(+2.37%)
Oct 07, 2009 1313 1338 1302 1327 0 +2.05(+0.15%)
Oct 06, 2009 1336 1360 1304 1325 0 -4.82(-0.36%)
Oct 05, 2009 1298 1342 1296 1329 0 +36.21(+2.80%)
Oct 02, 2009 1277 1336 1269 1293 0 -8.57(-0.66%)
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.