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 (%)
Jul 30, 2018 2735 2747 2716 2736 0 +0.65(+0.02%)
Jul 27, 2018 2758 2763 2723 2735 0 -17.46(-0.63%)
Jul 26, 2018 2762 2773 2740 2752 0 +3.43(+0.12%)
Jul 25, 2018 2727 2773 2719 2749 0 +33.35(+1.23%)
Jul 24, 2018 2722 2730 2690 2716 0 -8.56(-0.31%)
Jul 23, 2018 2729 2732 2706 2724 0 -3.68(-0.13%)
Jul 20, 2018 2756 2761 2718 2728 0 -35.86(-1.30%)
Jul 19, 2018 2736 2786 2734 2764 0 +20.74(+0.76%)
Jul 18, 2018 2745 2764 2729 2743 0 -5.21(-0.19%)
Jul 17, 2018 2778 2782 2743 2748 0 -24.91(-0.90%)
Jul 16, 2018 2776 2786 2751 2773 0 -10.32(-0.37%)
Jul 13, 2018 2807 2815 2779 2783 0 -17.70(-0.63%)
Jul 12, 2018 2800 2810 2786 2801 0 +4.15(+0.15%)
Jul 11, 2018 2787 2810 2782 2797 0 +9.84(+0.35%)
Jul 10, 2018 2772 2795 2762 2787 0 +16.51(+0.60%)
Jul 09, 2018 2792 2798 2755 2771 0 -21.70(-0.78%)
Jul 06, 2018 2789 2802 2777 2792 0 +12.16(+0.44%)
Jul 05, 2018 2763 2782 2749 2780 0 +22.61(+0.82%)
Jul 03, 2018 2758 2758 2758 2758 0 +6.34(+0.23%)
Jul 02, 2018 2767 2779 2722 2751 0 -18.57(-0.67%)
Jun 29, 2018 2753 2789 2731 2770 0 +9.51(+0.34%)
Jun 28, 2018 2725 2767 2722 2760 0 +25.28(+0.92%)
Jun 27, 2018 2761 2770 2732 2735 0 -17.75(-0.64%)
Jun 26, 2018 2765 2780 2746 2753 0 -11.58(-0.42%)
Jun 25, 2018 2758 2780 2743 2764 0 +10.48(+0.38%)
Jun 22, 2018 2738 2765 2715 2754 0 +17.19(+0.63%)
Jun 21, 2018 2726 2742 2709 2737 0 +14.56(+0.53%)
Jun 20, 2018 2703 2728 2684 2722 0 +26.93(+1.00%)
Jun 19, 2018 2693 2722 2686 2695 0 -9.85(-0.36%)
Jun 18, 2018 2719 2731 2685 2705 0 -21.14(-0.78%)
Jun 15, 2018 2726 2752 2719 2726 0 -2.84(-0.10%)
Jun 14, 2018 2713 2754 2704 2729 0 +25.10(+0.93%)
Jun 13, 2018 2752 2763 2687 2704 0 -40.92(-1.49%)
Jun 12, 2018 2731 2760 2719 2745 0 +12.24(+0.45%)
Jun 11, 2018 2748 2755 2724 2733 0 -15.90(-0.58%)
Jun 08, 2018 2737 2759 2728 2748 0 +18.91(+0.69%)
Jun 07, 2018 2740 2746 2717 2730 0 -7.26(-0.27%)
Jun 06, 2018 2720 2743 2710 2737 0 +9.01(+0.33%)
Jun 05, 2018 2759 2764 2723 2728 0 -22.96(-0.83%)
Jun 04, 2018 2729 2754 2714 2751 0 +31.46(+1.16%)
Jun 01, 2018 2706 2729 2686 2719 0 +16.96(+0.63%)
May 31, 2018 2691 2710 2674 2702 0 -2.88(-0.11%)
May 30, 2018 2629 2711 2626 2705 0 +68.61(+2.60%)
May 29, 2018 2622 2651 2609 2637 0 +8.05(+0.31%)
May 25, 2018 2629 2629 2629 2629 0 +16.61(+0.64%)
May 24, 2018 2632 2640 2595 2612 0 -16.78(-0.64%)
May 23, 2018 2590 2645 2586 2629 0 +44.48(+1.72%)
May 22, 2018 2576 2591 2564 2584 0 +9.20(+0.36%)
May 21, 2018 2560 2588 2539 2575 0 +24.11(+0.95%)
May 18, 2018 2558 2568 2537 2551 0 -4.10(-0.16%)
May 17, 2018 2574 2587 2548 2555 0 -19.88(-0.77%)
May 16, 2018 2604 2611 2569 2575 0 -23.78(-0.92%)
May 15, 2018 2641 2646 2591 2599 0 -61.26(-2.30%)
May 14, 2018 2679 2684 2641 2660 0 -17.77(-0.66%)
May 11, 2018 2701 2709 2674 2678 0 -18.19(-0.67%)
May 10, 2018 2699 2712 2675 2696 0 +16.45(+0.61%)
May 09, 2018 2665 2684 2657 2679 0 +14.30(+0.54%)
May 08, 2018 2672 2679 2651 2665 0 -12.30(-0.46%)
May 07, 2018 2672 2682 2657 2677 0 +13.60(+0.51%)
May 04, 2018 2636 2671 2629 2664 0 +23.89(+0.90%)
May 03, 2018 2635 2673 2623 2640 0 -3.65(-0.14%)
May 02, 2018 2652 2665 2626 2644 0 -17.95(-0.67%)
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.