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 (%)
Jan 29, 2010 1420 1439 1398 1409 0 -5.03(-0.36%)
Jan 28, 2010 1428 1432 1404 1414 0 -7.55(-0.53%)
Jan 27, 2010 1401 1425 1382 1421 0 +17.00(+1.21%)
Jan 26, 2010 1397 1423 1386 1404 0 -0.44(-0.03%)
Jan 25, 2010 1412 1420 1379 1405 0 +10.27(+0.74%)
Jan 22, 2010 1432 1450 1389 1394 0 -37.92(-2.65%)
Jan 21, 2010 1473 1487 1429 1432 0 -40.59(-2.76%)
Jan 20, 2010 1477 1487 1458 1473 0 -21.60(-1.45%)
Jan 19, 2010 1460 1498 1460 1495 0 +34.23(+2.34%)
Jan 18, 2010 1460 1460 1460 0 +0.00(+0.00%)
Jan 15, 2010 1461 1476 1452 1460 0 -12.23(-0.83%)
Jan 14, 2010 1464 1484 1458 1473 0 -7.58(-0.51%)
Jan 13, 2010 1451 1485 1445 1480 0 +33.23(+2.30%)
Jan 12, 2010 1458 1480 1438 1447 0 -26.31(-1.79%)
Jan 11, 2010 1475 1495 1465 1473 0 +6.40(+0.44%)
Jan 08, 2010 1471 1486 1452 1467 0 -16.91(-1.14%)
Jan 07, 2010 1461 1497 1453 1484 0 +11.72(+0.80%)
Jan 06, 2010 1470 1491 1460 1472 0 +0.26(+0.02%)
Jan 05, 2010 1473 1481 1451 1472 0 -1.42(-0.10%)
Jan 04, 2010 1502 1516 1464 1473 0 -14.67(-0.99%)
Dec 31, 2009 1488 1488 1488 0 -32.03(-2.11%)
Dec 30, 2009 1511 1527 1501 1520 0 -0.53(-0.03%)
Dec 29, 2009 1543 1556 1514 1520 0 -29.02(-1.87%)
Dec 28, 2009 1538 1574 1532 1549 0 +11.08(+0.72%)
Dec 24, 2009 1522 1544 1518 1538 0 +19.91(+1.31%)
Dec 23, 2009 1496 1531 1491 1518 0 +22.49(+1.50%)
Dec 22, 2009 1477 1500 1469 1496 0 +20.60(+1.40%)
Dec 21, 2009 1453 1482 1448 1475 0 +22.97(+1.58%)
Dec 18, 2009 1435 1456 1416 1452 0 +25.98(+1.82%)
Dec 17, 2009 1426 1441 1414 1426 0 -14.52(-1.01%)
Dec 16, 2009 1433 1451 1427 1441 0 +11.15(+0.78%)
Dec 15, 2009 1430 1447 1420 1430 0 -8.49(-0.59%)
Dec 14, 2009 1419 1441 1417 1438 0 +28.44(+2.02%)
Dec 11, 2009 1399 1416 1387 1410 0 +17.62(+1.27%)
Dec 10, 2009 1411 1415 1382 1392 0 -11.33(-0.81%)
Dec 09, 2009 1410 1422 1395 1404 0 -5.25(-0.37%)
Dec 08, 2009 1397 1427 1387 1409 0 -6.53(-0.46%)
Dec 07, 2009 1441 1447 1405 1415 0 -30.66(-2.12%)
Dec 04, 2009 1431 1458 1417 1446 0 +42.07(+3.00%)
Dec 03, 2009 1428 1448 1399 1404 0 -16.77(-1.18%)
Dec 02, 2009 1396 1432 1395 1421 0 +21.68(+1.55%)
Dec 01, 2009 1392 1410 1377 1399 0 +16.43(+1.19%)
Nov 30, 2009 1325 1387 1320 1383 0 +55.88(+4.21%)
Nov 27, 2009 1325 1355 1317 1327 0 -35.44(-2.60%)
Nov 26, 2009 1360 1378 1354 1362 0 +0.01(+0.00%)
Nov 25, 2009 1360 1378 1354 1362 0 -0.44(-0.03%)
Nov 24, 2009 1376 1383 1350 1363 0 -19.05(-1.38%)
Nov 23, 2009 1389 1406 1369 1382 0 +13.78(+1.01%)
Nov 20, 2009 1364 1379 1352 1368 0 -3.20(-0.23%)
Nov 19, 2009 1387 1392 1361 1371 0 -32.63(-2.32%)
Nov 18, 2009 1379 1409 1370 1404 0 +27.31(+1.98%)
Nov 17, 2009 1396 1414 1375 1376 0 -27.15(-1.93%)
Nov 16, 2009 1386 1421 1380 1404 0 +30.56(+2.23%)
Nov 13, 2009 1363 1381 1349 1373 0 +21.35(+1.58%)
Nov 12, 2009 1361 1377 1347 1352 0 -17.23(-1.26%)
Nov 11, 2009 1352 1376 1343 1369 0 +29.76(+2.22%)
Nov 10, 2009 1330 1355 1312 1339 0 +1.95(+0.15%)
Nov 09, 2009 1294 1340 1293 1337 0 +52.11(+4.06%)
Nov 06, 2009 1284 1305 1268 1285 0 -12.67(-0.98%)
Nov 05, 2009 1290 1314 1280 1298 0 +17.22(+1.34%)
Nov 04, 2009 1313 1329 1277 1280 0 -25.28(-1.94%)
Nov 03, 2009 1271 1311 1265 1306 0 +16.43(+1.27%)
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.