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 28, 2018 2816 2866 2814 2865 0 +49.86(+1.77%)
Sep 27, 2018 2812 2836 2801 2815 0 -0.55(-0.02%)
Sep 26, 2018 2857 2866 2813 2815 0 -40.17(-1.41%)
Sep 25, 2018 2850 2868 2833 2855 0 +8.13(+0.29%)
Sep 24, 2018 2904 2910 2836 2847 0 -62.44(-2.15%)
Sep 21, 2018 2896 2930 2882 2910 0 +10.94(+0.38%)
Sep 20, 2018 2875 2902 2859 2899 0 +27.05(+0.94%)
Sep 19, 2018 2907 2911 2863 2872 0 -31.07(-1.07%)
Sep 18, 2018 2915 2924 2889 2903 0 -14.90(-0.51%)
Sep 17, 2018 2899 2924 2888 2918 0 +19.12(+0.66%)
Sep 14, 2018 2918 2923 2873 2899 0 -25.95(-0.89%)
Sep 13, 2018 2924 2937 2908 2925 0 +14.15(+0.49%)
Sep 12, 2018 2919 2926 2901 2910 0 -7.38(-0.25%)
Sep 11, 2018 2899 2930 2895 2918 0 +7.66(+0.26%)
Sep 10, 2018 2901 2922 2890 2910 0 +24.07(+0.83%)
Sep 07, 2018 2892 2899 2869 2886 0 -18.24(-0.63%)
Sep 06, 2018 2902 2918 2893 2904 0 +10.99(+0.38%)
Sep 05, 2018 2871 2908 2858 2893 0 +10.92(+0.38%)
Sep 04, 2018 2894 2911 2871 2882 0 -21.89(-0.75%)
Aug 31, 2018 2904 2904 2904 2904 0 +6.59(+0.23%)
Aug 30, 2018 2922 2923 2893 2898 0 -15.61(-0.54%)
Aug 29, 2018 2919 2928 2906 2913 0 -2.46(-0.08%)
Aug 28, 2018 2886 2918 2875 2916 0 +28.10(+0.97%)
Aug 27, 2018 2891 2895 2862 2888 0 +1.57(+0.05%)
Aug 24, 2018 2857 2891 2855 2886 0 +25.47(+0.89%)
Aug 23, 2018 2863 2873 2854 2861 0 -0.75(-0.03%)
Aug 22, 2018 2861 2868 2847 2861 0 -0.66(-0.02%)
Aug 21, 2018 2884 2888 2853 2862 0 -26.75(-0.93%)
Aug 20, 2018 2901 2910 2884 2889 0 -4.64(-0.16%)
Aug 17, 2018 2869 2895 2862 2893 0 +22.57(+0.79%)
Aug 16, 2018 2857 2874 2845 2871 0 +13.64(+0.48%)
Aug 15, 2018 2826 2866 2821 2857 0 +26.46(+0.93%)
Aug 14, 2018 2808 2843 2800 2831 0 +19.74(+0.70%)
Aug 13, 2018 2801 2821 2792 2811 0 +9.19(+0.33%)
Aug 10, 2018 2832 2843 2799 2802 0 -34.47(-1.22%)
Aug 09, 2018 2829 2843 2820 2836 0 +8.81(+0.31%)
Aug 08, 2018 2848 2852 2823 2828 0 -17.43(-0.61%)
Aug 07, 2018 2847 2855 2815 2845 0 -1.95(-0.07%)
Aug 06, 2018 2846 2869 2833 2847 0 +0.25(+0.01%)
Aug 03, 2018 2804 2851 2784 2847 0 +45.45(+1.62%)
Aug 02, 2018 2807 2828 2775 2801 0 -13.91(-0.49%)
Aug 01, 2018 2785 2820 2759 2815 0 +79.56(+2.91%)
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%)
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.