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 (%)
Mar 29, 2019 3211 3220 3188 3202 0 -9.88(-0.31%)
Mar 28, 2019 3197 3214 3179 3212 0 +12.69(+0.40%)
Mar 27, 2019 3211 3220 3181 3199 0 -8.69(-0.27%)
Mar 26, 2019 3182 3210 3176 3208 0 +30.01(+0.94%)
Mar 25, 2019 3183 3195 3159 3178 0 -0.61(-0.02%)
Mar 22, 2019 3182 3223 3173 3178 0 -0.99(-0.03%)
Mar 21, 2019 3127 3188 3125 3179 0 +45.18(+1.44%)
Mar 20, 2019 3134 3158 3104 3134 0 +0.24(+0.01%)
Mar 19, 2019 3150 3157 3121 3134 0 -11.91(-0.38%)
Mar 18, 2019 3186 3196 3128 3146 0 -37.34(-1.17%)
Mar 15, 2019 3197 3205 3172 3183 0 -14.28(-0.45%)
Mar 14, 2019 3186 3201 3172 3198 0 +13.78(+0.43%)
Mar 13, 2019 3182 3205 3175 3184 0 +6.84(+0.22%)
Mar 12, 2019 3166 3186 3154 3177 0 +16.94(+0.54%)
Mar 11, 2019 3140 3165 3124 3160 0 +28.31(+0.90%)
Mar 08, 2019 3119 3146 3110 3132 0 +11.39(+0.37%)
Mar 07, 2019 3123 3156 3109 3120 0 +2.11(+0.07%)
Mar 06, 2019 3130 3143 3114 3118 0 -8.88(-0.28%)
Mar 05, 2019 3116 3144 3110 3127 0 +6.92(+0.22%)
Mar 04, 2019 3102 3128 3081 3120 0 +27.36(+0.88%)
Mar 01, 2019 3104 3109 3056 3093 0 -10.79(-0.35%)
Feb 28, 2019 3092 3147 3082 3104 0 +9.64(+0.31%)
Feb 27, 2019 3094 3105 3066 3094 0 -13.41(-0.43%)
Feb 26, 2019 3111 3118 3091 3107 0 +4.24(+0.14%)
Feb 25, 2019 3135 3138 3095 3103 0 -27.47(-0.88%)
Feb 22, 2019 3126 3144 3103 3131 0 +10.59(+0.34%)
Feb 21, 2019 3071 3124 3057 3120 0 +30.77(+1.00%)
Feb 20, 2019 3121 3123 3058 3089 0 -37.35(-1.19%)
Feb 19, 2019 3113 3134 3107 3127 0 +7.66(+0.25%)
Feb 15, 2019 3127 3142 3104 3119 0 +9.21(+0.30%)
Feb 14, 2019 3114 3126 3095 3110 0 -1.84(-0.06%)
Feb 13, 2019 3074 3117 3066 3112 0 +27.03(+0.88%)
Feb 12, 2019 3119 3120 3067 3084 0 -33.55(-1.08%)
Feb 11, 2019 3116 3139 3106 3118 0 +3.26(+0.10%)
Feb 08, 2019 3106 3130 3097 3115 0 -0.12(-0.00%)
Feb 07, 2019 3080 3121 3069 3115 0 +24.84(+0.80%)
Feb 06, 2019 3092 3099 3073 3090 0 -3.39(-0.11%)
Feb 05, 2019 3079 3099 3043 3093 0 +18.86(+0.61%)
Feb 04, 2019 3030 3076 3014 3075 0 +36.74(+1.21%)
Feb 01, 2019 3070 3081 2992 3038 0 -24.52(-0.80%)
Jan 31, 2019 3035 3075 3001 3062 0 +11.91(+0.39%)
Jan 30, 2019 3030 3072 3022 3050 0 +10.42(+0.34%)
Jan 29, 2019 3011 3042 2999 3040 0 +29.11(+0.97%)
Jan 28, 2019 2964 3016 2959 3011 0 +38.35(+1.29%)
Jan 25, 2019 2953 2979 2948 2973 0 +23.99(+0.81%)
Jan 24, 2019 2946 2961 2922 2949 0 -0.78(-0.03%)
Jan 23, 2019 2942 2955 2927 2949 0 +7.15(+0.24%)
Jan 22, 2019 2937 2950 2911 2942 0 +5.53(+0.19%)
Jan 18, 2019 2935 2944 2908 2937 0 +9.98(+0.34%)
Jan 17, 2019 2901 2935 2898 2927 0 +20.60(+0.71%)
Jan 16, 2019 2868 2915 2851 2906 0 +35.59(+1.24%)
Jan 15, 2019 2843 2883 2840 2871 0 +32.98(+1.16%)
Jan 14, 2019 2836 2855 2820 2838 0 -7.09(-0.25%)
Jan 11, 2019 2834 2850 2820 2845 0 +9.34(+0.33%)
Jan 10, 2019 2788 2842 2777 2835 0 +45.73(+1.64%)
Jan 09, 2019 2793 2799 2756 2790 0 +2.11(+0.08%)
Jan 08, 2019 2740 2793 2731 2787 0 +58.69(+2.15%)
Jan 07, 2019 2731 2762 2715 2729 0 +6.68(+0.25%)
Jan 04, 2019 2721 2752 2708 2722 0 +10.38(+0.38%)
Jan 03, 2019 2689 2750 2687 2712 0 +20.34(+0.76%)
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.