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 (%)
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%)
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.