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, 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%)
Mar 03, 2014 2121 2148 2116 2139 0 +10.72(+0.50%)
Feb 28, 2014 2115 2138 2108 2128 0 +13.28(+0.63%)
Feb 27, 2014 2122 2133 2103 2115 0 -9.40(-0.44%)
Feb 26, 2014 2133 2141 2115 2124 0 +0.10(+0.00%)
Feb 25, 2014 2113 2134 2107 2124 0 +9.96(+0.47%)
Feb 24, 2014 2120 2134 2110 2114 0 -0.23(-0.01%)
Feb 21, 2014 2112 2128 2097 2114 0 +1.72(+0.08%)
Feb 20, 2014 2117 2134 2099 2113 0 -5.16(-0.24%)
Feb 19, 2014 2119 2144 2111 2118 0 -10.23(-0.48%)
Feb 18, 2014 2115 2132 2104 2128 0 +13.19(+0.62%)
Feb 14, 2014 2115 2115 2115 0 +0.04(+0.00%)
Feb 13, 2014 2106 2134 2100 2115 0 +5.60(+0.27%)
Feb 12, 2014 2117 2125 2101 2109 0 -9.72(-0.46%)
Feb 11, 2014 2105 2138 2097 2119 0 +6.85(+0.32%)
Feb 10, 2014 2091 2119 2083 2112 0 +23.29(+1.11%)
Feb 07, 2014 2067 2096 2057 2089 0 +22.99(+1.11%)
Feb 06, 2014 2050 2075 2042 2066 0 +18.68(+0.91%)
Feb 05, 2014 2029 2058 2017 2047 0 +15.54(+0.76%)
Feb 04, 2014 2014 2042 2000 2032 0 +24.27(+1.21%)
Feb 03, 2014 2024 2030 1999 2007 0 -17.79(-0.88%)
Jan 31, 2014 1998 2037 1992 2025 0 +13.13(+0.65%)
Jan 30, 2014 1965 2022 1959 2012 0 +42.34(+2.15%)
Jan 29, 2014 1973 1998 1955 1970 0 +0.42(+0.02%)
Jan 28, 2014 1956 1981 1950 1969 0 +15.11(+0.77%)
Jan 27, 2014 1968 1983 1949 1954 0 -16.61(-0.84%)
Jan 24, 2014 1984 1997 1964 1971 0 -16.04(-0.81%)
Jan 23, 2014 1983 1998 1973 1987 0 -6.40(-0.32%)
Jan 22, 2014 1993 2009 1984 1993 0 +0.38(+0.02%)
Jan 21, 2014 1984 2001 1975 1993 0 +18.38(+0.93%)
Jan 17, 2014 1974 1974 1974 0 -3.40(-0.17%)
Jan 16, 2014 1973 1985 1967 1978 0 +6.01(+0.30%)
Jan 15, 2014 1965 1983 1963 1972 0 +8.74(+0.45%)
Jan 14, 2014 1956 1974 1949 1963 0 +10.92(+0.56%)
Jan 13, 2014 1954 1968 1942 1952 0 -8.52(-0.43%)
Jan 10, 2014 1947 1967 1940 1961 0 +19.15(+0.99%)
Jan 09, 2014 1942 1952 1922 1942 0 -3.33(-0.17%)
Jan 08, 2014 1940 1956 1928 1945 0 -3.59(-0.18%)
Jan 07, 2014 1948 1962 1937 1948 0 +1.85(+0.10%)
Jan 06, 2014 1937 1955 1925 1947 0 +14.67(+0.76%)
Jan 03, 2014 1909 1939 1906 1932 0 +21.44(+1.12%)
Jan 02, 2014 1898 1925 1891 1910 0 +7.63(+0.40%)
Dec 31, 2013 1903 1903 1903 0 -8.54(-0.45%)
Dec 30, 2013 1904 1919 1895 1911 0 +3.76(+0.20%)
Dec 27, 2013 1901 1913 1890 1908 0 -3.47(-0.18%)
Dec 26, 2013 1913 1927 1902 1911 0 +4.34(+0.23%)
Dec 24, 2013 1907 1907 1907 0 +1.90(+0.10%)
Dec 23, 2013 1911 1925 1897 1905 0 +1.18(+0.06%)
Dec 20, 2013 1891 1908 1882 1904 0 +8.35(+0.44%)
Dec 19, 2013 1925 1930 1881 1895 0 -33.50(-1.74%)
Dec 18, 2013 1908 1939 1878 1929 0 +21.80(+1.14%)
Dec 17, 2013 1903 1916 1889 1907 0 +3.04(+0.16%)
Dec 16, 2013 1914 1922 1897 1904 0 -6.90(-0.36%)
Dec 13, 2013 1917 1936 1899 1911 0 -2.86(-0.15%)
Dec 12, 2013 1932 1945 1907 1914 0 -16.12(-0.84%)
Dec 11, 2013 1969 1971 1925 1930 0 -39.50(-2.01%)
Dec 10, 2013 1958 1983 1953 1969 0 +4.92(+0.25%)
Dec 09, 2013 1952 1972 1941 1964 0 +7.49(+0.38%)
Dec 06, 2013 1958 1973 1937 1957 0 +6.50(+0.33%)
Dec 05, 2013 1938 1964 1923 1950 0 +1.88(+0.10%)
Dec 04, 2013 1901 1982 1891 1949 0 +33.07(+1.73%)
Dec 03, 2013 1893 1929 1888 1916 0 +14.22(+0.75%)
Dec 02, 2013 1901 1922 1886 1901 0 -5.73(-0.30%)
Nov 29, 2013 1930 1932 1897 1907 0 -19.99(-1.04%)
Nov 27, 2013 1927 1927 1927 0 +31.75(+1.68%)
Nov 26, 2013 1902 1913 1880 1895 0 -9.00(-0.47%)
Nov 25, 2013 1916 1925 1890 1904 0 -5.71(-0.30%)
Nov 22, 2013 1919 1924 1897 1910 0 -8.30(-0.43%)
Nov 21, 2013 1909 1926 1898 1918 0 +10.72(+0.56%)
Nov 20, 2013 1926 1947 1899 1908 0 -17.66(-0.92%)
Nov 19, 2013 1932 1944 1915 1925 0 -11.87(-0.61%)
Nov 18, 2013 1954 1963 1927 1937 0 -12.97(-0.67%)
Nov 15, 2013 1964 1974 1942 1950 0 -15.94(-0.81%)
Nov 14, 2013 1969 1990 1958 1966 0 +21.96(+1.13%)
Nov 12, 2013 1945 1956 1921 1944 0 -2.87(-0.15%)
Nov 11, 2013 1949 1962 1937 1947 0 -1.45(-0.07%)
Nov 08, 2013 1962 1968 1920 1948 0 -26.00(-1.32%)
Nov 07, 2013 1996 2002 1970 1974 0 -23.12(-1.16%)
Nov 06, 2013 1996 2013 1991 1997 0 +5.53(+0.28%)
Nov 05, 2013 2014 2025 1986 1992 0 -34.30(-1.69%)
Nov 04, 2013 2023 2036 2009 2026 0 +5.21(+0.26%)
Nov 01, 2013 2019 2035 1997 2021 0 +1.51(+0.07%)
Oct 31, 2013 2038 2052 1999 2020 0 -15.40(-0.76%)
Oct 30, 2013 2042 2057 2024 2035 0 -12.32(-0.60%)
Oct 29, 2013 2058 2069 2027 2047 0 -32.23(-1.55%)
Oct 28, 2013 2104 2106 2059 2079 0 -18.85(-0.90%)
Oct 25, 2013 2064 2107 2057 2098 0 +32.97(+1.60%)
Oct 24, 2013 2088 2104 2047 2065 0 -42.29(-2.01%)
Oct 23, 2013 2095 2114 2085 2108 0 +5.30(+0.25%)
Oct 22, 2013 2085 2120 2075 2102 0 +20.15(+0.97%)
Oct 21, 2013 2087 2091 2065 2082 0 -5.00(-0.24%)
Oct 18, 2013 2098 2106 2073 2087 0 -6.94(-0.33%)
Oct 17, 2013 2053 2098 2045 2094 0 +40.54(+1.97%)
Oct 16, 2013 2023 2058 2019 2054 0 +34.98(+1.73%)
Oct 15, 2013 2009 2032 2003 2019 0 -2.12(-0.10%)
Oct 14, 2013 2015 2028 2003 2021 0 -5.61(-0.28%)
Oct 11, 2013 2007 2029 1994 2026 0 +13.10(+0.65%)
Oct 10, 2013 1977 2019 1970 2013 0 +47.28(+2.40%)
Oct 09, 2013 1961 1987 1958 1966 0 +3.16(+0.16%)
Oct 08, 2013 1983 1991 1958 1963 0 -32.34(-1.62%)
Oct 07, 2013 1931 2009 1970 1995 0 +7.36(+0.37%)
Oct 04, 2013 1953 2009 1974 1988 0 -7.23(-0.36%)
Oct 03, 2013 1981 2034 1985 1995 0 -35.49(-1.75%)
Oct 02, 2013 1979 2042 2004 2030 0 +2.20(+0.11%)
Oct 01, 2013 1999 2050 1996 2028 0 -4.82(-0.24%)
Sep 27, 2013 2030 2048 2016 2033 0 -5.14(-0.25%)
Sep 26, 2013 2034 2049 2019 2038 0 -5.74(-0.28%)
Sep 25, 2013 2036 2053 2025 2044 0 +10.33(+0.51%)
Sep 24, 2013 2057 2065 2026 2034 0 -21.96(-1.07%)
Sep 23, 2013 2067 2089 2046 2056 0 -17.85(-0.86%)
Sep 20, 2013 2108 2115 2067 2073 0 -35.27(-1.67%)
Sep 19, 2013 2114 2138 2094 2109 0 -6.06(-0.29%)
Sep 18, 2013 2038 2122 2023 2115 0 +75.26(+3.69%)
Sep 17, 2013 2046 2070 2033 2040 0 -10.98(-0.54%)
Sep 16, 2013 2083 2084 2040 2051 0 +6.65(+0.33%)
Sep 13, 2013 2031 2055 2028 2044 0 +6.29(+0.31%)
Sep 12, 2013 2042 2060 2028 2038 0 -6.49(-0.32%)
Sep 11, 2013 2020 2047 2010 2044 0 +21.52(+1.06%)
Sep 10, 2013 2025 2036 2004 2023 0 +0.35(+0.02%)
Sep 09, 2013 1983 2023 1973 2022 0 +43.79(+2.21%)
Sep 06, 2013 1959 1993 1957 1978 0 +35.89(+1.85%)
Sep 05, 2013 1957 1963 1930 1943 0 -18.50(-0.94%)
Sep 04, 2013 1935 1972 1926 1961 0 +25.70(+1.33%)
Sep 03, 2013 1971 1975 1912 1935 0 -24.26(-1.24%)
Aug 30, 2013 1960 1960 1960 0 -13.63(-0.69%)
Aug 29, 2013 1961 1979 1949 1973 0 +0.75(+0.04%)
Aug 28, 2013 1995 2002 1965 1972 0 -26.60(-1.33%)
Aug 27, 2013 1978 2014 1972 1999 0 -2.92(-0.15%)
Aug 26, 2013 2003 2018 1991 2002 0 +1.27(+0.06%)
Aug 23, 2013 1975 2005 1962 2001 0 +25.67(+1.30%)
Aug 22, 2013 1962 1983 1942 1975 0 +14.23(+0.73%)
Aug 21, 2013 1951 1987 1927 1961 0 -1.28(-0.07%)
Aug 20, 2013 1922 1973 1923 1962 0 +41.95(+2.18%)
Aug 19, 2013 1940 1952 1914 1920 0 -23.10(-1.19%)
Aug 16, 2013 1986 1992 1941 1943 0 -49.35(-2.48%)
Aug 15, 2013 2005 2020 1977 1993 0 -38.35(-1.89%)
Aug 14, 2013 2037 2046 2020 2031 0 -6.00(-0.29%)
Aug 13, 2013 2070 2076 2030 2037 0 -36.52(-1.76%)
Aug 12, 2013 2088 2092 2057 2073 0 -19.48(-0.93%)
Aug 09, 2013 2075 2107 2068 2093 0 +11.69(+0.56%)
Aug 08, 2013 2087 2098 2065 2081 0 -1.18(-0.06%)
Aug 07, 2013 2087 2100 2071 2082 0 -11.67(-0.56%)
Aug 06, 2013 2095 2117 2084 2094 0 -7.64(-0.36%)
Aug 05, 2013 2100 2117 2089 2102 0 -4.66(-0.22%)
Aug 02, 2013 2121 2144 2100 2106 0 -17.65(-0.83%)
Aug 01, 2013 2145 2159 2116 2124 0 -10.59(-0.50%)
Jul 31, 2013 2185 2197 2112 2135 0 -40.58(-1.87%)
Jul 30, 2013 2187 2207 2162 2175 0 +3.36(+0.15%)
Jul 29, 2013 2183 2196 2164 2172 0 -13.87(-0.63%)
Jul 26, 2013 2170 2191 2158 2186 0 +9.79(+0.45%)
Jul 25, 2013 2165 2186 2148 2176 0 +6.57(+0.30%)
Jul 24, 2013 2217 2222 2154 2169 0 -52.30(-2.35%)
Jul 23, 2013 2230 2236 2210 2222 0 -5.33(-0.24%)
Jul 22, 2013 2221 2236 2213 2227 0 +7.60(+0.34%)
Jul 19, 2013 2225 2236 2207 2219 0 -8.02(-0.36%)
Jul 18, 2013 2224 2244 2211 2227 0 +8.30(+0.37%)
Jul 17, 2013 2216 2232 2201 2219 0 -59.86(-2.63%)
Jul 16, 2013 2277 2299 2268 2279 0 -1.82(-0.08%)
Jul 15, 2013 2273 2296 2262 2281 0 +0.86(+0.04%)
Jul 12, 2013 2301 2309 2271 2280 0 -20.57(-0.89%)
Jul 11, 2013 2259 2306 2258 2301 0 +62.42(+2.79%)
Jul 10, 2013 2240 2252 2216 2238 0 -7.52(-0.33%)
Jul 09, 2013 2219 2263 2214 2246 0 +31.60(+1.43%)
Jul 08, 2013 2210 2236 2199 2214 0 +1.34(+0.06%)
Jul 05, 2013 2231 2239 2159 2213 0 -18.85(-0.84%)
Jul 03, 2013 2232 2232 2232 0 -20.43(-0.91%)
Jul 02, 2013 2225 2265 2222 2252 0 +22.10(+0.99%)
Jul 01, 2013 2242 2262 2220 2230 0 -4.32(-0.19%)
Jun 28, 2013 2237 2259 2220 2234 0 +34.62(+1.57%)
Jun 26, 2013 2189 2222 2180 2200 0 +12.65(+0.58%)
Jun 25, 2013 2161 2201 2143 2187 0 +41.43(+1.93%)
Jun 24, 2013 2112 2193 2079 2145 0 +10.54(+0.49%)
Jun 21, 2013 2101 2158 2088 2135 0 +47.40(+2.27%)
Jun 20, 2013 2134 2138 2075 2088 0 -65.78(-3.05%)
Jun 19, 2013 2220 2232 2144 2153 0 -63.32(-2.86%)
Jun 18, 2013 2203 2233 2194 2217 0 +12.35(+0.56%)
Jun 17, 2013 2222 2234 2189 2204 0 -5.79(-0.26%)
Jun 14, 2013 2215 2241 2194 2210 0 -2.60(-0.12%)
Jun 13, 2013 2143 2221 2139 2213 0 +67.00(+3.12%)
Jun 12, 2013 2176 2181 2138 2146 0 -23.35(-1.08%)
Jun 11, 2013 2183 2198 2158 2169 0 -33.02(-1.50%)
Jun 10, 2013 2227 2235 2192 2202 0 -21.96(-0.99%)
Jun 07, 2013 2240 2249 2192 2224 0 -14.12(-0.63%)
Jun 06, 2013 2214 2245 2196 2238 0 +18.76(+0.85%)
Jun 05, 2013 2238 2255 2212 2219 0 -23.44(-1.05%)
Jun 04, 2013 2250 2273 2226 2243 0 -6.90(-0.31%)
Jun 03, 2013 2227 2270 2205 2250 0 +25.70(+1.16%)
May 31, 2013 2244 2271 2219 2224 0 -25.71(-1.14%)
May 30, 2013 2273 2294 2240 2250 0 -28.74(-1.26%)
May 29, 2013 2288 2307 2229 2278 0 -33.16(-1.43%)
May 28, 2013 2365 2373 2294 2312 0 -35.59(-1.52%)
May 24, 2013 2347 2347 2347 0 -5.17(-0.22%)
May 23, 2013 2349 2373 2308 2352 0 -17.43(-0.74%)
May 22, 2013 2424 2444 2358 2370 0 -57.44(-2.37%)
May 21, 2013 2419 2441 2409 2427 0 +11.77(+0.49%)
May 20, 2013 2403 2425 2393 2415 0 +9.47(+0.39%)
May 17, 2013 2403 2416 2391 2406 0 +7.87(+0.33%)
May 16, 2013 2383 2415 2377 2398 0 +10.83(+0.45%)
May 15, 2013 2376 2391 2357 2387 0 +26.30(+1.11%)
May 13, 2013 2346 2373 2327 2361 0 +13.89(+0.59%)
May 10, 2013 2337 2358 2318 2347 0 +9.39(+0.40%)
May 09, 2013 2340 2350 2326 2338 0 -2.31(-0.10%)
May 08, 2013 2332 2350 2321 2340 0 +3.99(+0.17%)
May 07, 2013 2309 2341 2300 2336 0 +29.62(+1.28%)
May 06, 2013 2295 2315 2285 2306 0 +13.86(+0.60%)
May 03, 2013 2319 2332 2281 2293 0 -32.53(-1.40%)
May 02, 2013 2330 2348 2311 2325 0 +0.59(+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.