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 (%)
Oct 30, 2020 2328 2399 2318 2384 0 +51.88(+2.22%)
Oct 29, 2020 2298 2365 2276 2332 0 +38.12(+1.66%)
Oct 28, 2020 2349 2366 2276 2294 0 -96.63(-4.04%)
Oct 27, 2020 2434 2459 2389 2391 0 -47.94(-1.97%)
Oct 26, 2020 2458 2468 2405 2439 0 -34.56(-1.40%)
Oct 23, 2020 2488 2499 2459 2473 0 +4.14(+0.17%)
Oct 22, 2020 2464 2493 2445 2469 0 +9.67(+0.39%)
Oct 21, 2020 2451 2478 2436 2459 0 -0.97(-0.04%)
Oct 20, 2020 2470 2491 2451 2460 0 +10.79(+0.44%)
Oct 19, 2020 2510 2517 2447 2450 0 -46.97(-1.88%)
Oct 16, 2020 2539 2549 2489 2497 0 -46.47(-1.83%)
Oct 15, 2020 2534 2579 2527 2543 0 -11.95(-0.47%)
Oct 14, 2020 2580 2589 2541 2555 0 -26.97(-1.04%)
Oct 13, 2020 2608 2642 2559 2582 0 -53.32(-2.02%)
Oct 12, 2020 2629 2646 2601 2635 0 +9.94(+0.38%)
Oct 09, 2020 2664 2670 2608 2625 0 -23.64(-0.89%)
Oct 08, 2020 2611 2660 2601 2649 0 +49.74(+1.91%)
Oct 07, 2020 2619 2634 2572 2599 0 -9.69(-0.37%)
Oct 06, 2020 2644 2657 2591 2609 0 -22.48(-0.85%)
Oct 05, 2020 2629 2649 2580 2631 0 +21.46(+0.82%)
Oct 02, 2020 2513 2624 2489 2610 0 +58.59(+2.30%)
Oct 01, 2020 2462 2554 2455 2551 0 +97.67(+3.98%)
Sep 30, 2020 2457 2476 2420 2454 0 +13.45(+0.55%)
Sep 29, 2020 2490 2503 2422 2440 0 -67.65(-2.70%)
Sep 28, 2020 2499 2531 2479 2508 0 +48.22(+1.96%)
Sep 25, 2020 2404 2461 2391 2460 0 +48.79(+2.02%)
Sep 24, 2020 2417 2445 2389 2411 0 -14.48(-0.60%)
Sep 23, 2020 2480 2505 2420 2425 0 -54.87(-2.21%)
Sep 22, 2020 2434 2500 2433 2480 0 +49.74(+2.05%)
Sep 21, 2020 2481 2493 2413 2430 0 -83.55(-3.32%)
Sep 18, 2020 2555 2574 2510 2514 0 -58.71(-2.28%)
Sep 17, 2020 2580 2612 2546 2573 0 -25.81(-0.99%)
Sep 16, 2020 2598 2632 2578 2599 0 +13.11(+0.51%)
Sep 15, 2020 2614 2639 2574 2585 0 -30.89(-1.18%)
Sep 14, 2020 2532 2634 2527 2616 0 +99.39(+3.95%)
Sep 11, 2020 2551 2555 2495 2517 0 -33.55(-1.32%)
Sep 10, 2020 2582 2594 2529 2550 0 -35.61(-1.38%)
Sep 09, 2020 2601 2638 2569 2586 0 -12.76(-0.49%)
Sep 08, 2020 2630 2639 2577 2599 0 -46.75(-1.77%)
Sep 04, 2020 2637 2675 2599 2646 0 +14.40(+0.55%)
Sep 03, 2020 2656 2696 2609 2631 0 -9.41(-0.36%)
Sep 02, 2020 2595 2644 2574 2641 0 +45.72(+1.76%)
Sep 01, 2020 2581 2599 2554 2595 0 +0.71(+0.03%)
Aug 31, 2020 2601 2610 2571 2594 0 -19.43(-0.74%)
Aug 28, 2020 2601 2617 2565 2614 0 +21.81(+0.84%)
Aug 27, 2020 2538 2601 2535 2592 0 +65.11(+2.58%)
Aug 26, 2020 2563 2567 2510 2527 0 -49.43(-1.92%)
Aug 25, 2020 2564 2584 2546 2576 0 +11.19(+0.44%)
Aug 24, 2020 2526 2567 2490 2565 0 +35.82(+1.42%)
Aug 21, 2020 2541 2555 2489 2529 0 -6.68(-0.26%)
Aug 20, 2020 2498 2555 2495 2536 0 +30.66(+1.22%)
Aug 19, 2020 2561 2563 2491 2505 0 -56.83(-2.22%)
Aug 18, 2020 2582 2585 2532 2562 0 -16.70(-0.65%)
Aug 17, 2020 2554 2584 2536 2579 0 +26.88(+1.05%)
Aug 14, 2020 2526 2582 2513 2552 0 +22.45(+0.89%)
Aug 13, 2020 2564 2598 2524 2529 0 -48.90(-1.90%)
Aug 12, 2020 2574 2590 2545 2578 0 +14.35(+0.56%)
Aug 11, 2020 2616 2635 2552 2564 0 -28.76(-1.11%)
Aug 10, 2020 2597 2627 2574 2593 0 +2.17(+0.08%)
Aug 07, 2020 2544 2597 2537 2590 0 +32.71(+1.28%)
Aug 06, 2020 2533 2572 2527 2558 0 +10.65(+0.42%)
Aug 05, 2020 2561 2576 2522 2547 0 -1.93(-0.08%)
Aug 04, 2020 2529 2567 2497 2549 0 +12.37(+0.49%)
Aug 03, 2020 2572 2577 2518 2537 0 -58.73(-2.26%)
Jul 31, 2020 2579 2606 2517 2595 0 +9.74(+0.38%)
Jul 30, 2020 2526 2594 2505 2586 0 +25.90(+1.01%)
Jul 29, 2020 2565 2584 2508 2560 0 +4.21(+0.16%)
Jul 28, 2020 2493 2570 2480 2556 0 +58.32(+2.34%)
Jul 27, 2020 2497 2509 2450 2497 0 -14.91(-0.59%)
Jul 24, 2020 2529 2541 2498 2512 0 -15.31(-0.61%)
Jul 23, 2020 2547 2578 2495 2527 0 -29.79(-1.16%)
Jul 22, 2020 2483 2565 2472 2557 0 +62.13(+2.49%)
Jul 21, 2020 2514 2547 2484 2495 0 -15.89(-0.63%)
Jul 20, 2020 2551 2570 2491 2511 0 -62.33(-2.42%)
Jul 17, 2020 2574 2593 2546 2573 0 +4.73(+0.18%)
Jul 16, 2020 2575 2598 2554 2569 0 -22.96(-0.89%)
Jul 15, 2020 2618 2633 2574 2592 0 +9.06(+0.35%)
Jul 14, 2020 2551 2600 2540 2582 0 +26.71(+1.05%)
Jul 13, 2020 2570 2592 2535 2556 0 -3.67(-0.14%)
Jul 10, 2020 2552 2589 2537 2559 0 +5.44(+0.21%)
Jul 09, 2020 2566 2579 2523 2554 0 -26.02(-1.01%)
Jul 08, 2020 2594 2610 2567 2580 0 -12.70(-0.49%)
Jul 07, 2020 2619 2642 2586 2593 0 -66.22(-2.49%)
Jul 06, 2020 2749 2752 2650 2659 0 -32.86(-1.22%)
Jul 02, 2020 2744 2759 2668 2692 0 -11.48(-0.42%)
Jul 01, 2020 2618 2713 2605 2703 0 +92.68(+3.55%)
Jun 30, 2020 2575 2626 2564 2611 0 +39.32(+1.53%)
Jun 29, 2020 2560 2580 2515 2571 0 +19.72(+0.77%)
Jun 26, 2020 2584 2606 2535 2552 0 -45.53(-1.75%)
Jun 25, 2020 2550 2601 2534 2597 0 +32.71(+1.28%)
Jun 24, 2020 2593 2614 2519 2564 0 -61.91(-2.36%)
Jun 23, 2020 2678 2685 2614 2626 0 -26.78(-1.01%)
Jun 22, 2020 2651 2681 2606 2653 0 +0.22(+0.01%)
Jun 19, 2020 2757 2766 2647 2653 0 -66.11(-2.43%)
Jun 18, 2020 2712 2740 2686 2719 0 -25.05(-0.91%)
Jun 17, 2020 2837 2854 2732 2744 0 -76.46(-2.71%)
Jun 16, 2020 2838 2873 2785 2820 0 +86.33(+3.16%)
Jun 15, 2020 2660 2768 2652 2734 0 -19.46(-0.71%)
Jun 12, 2020 2776 2789 2665 2754 0 +59.52(+2.21%)
Jun 11, 2020 2717 2763 2677 2694 0 -144.51(-5.09%)
Jun 10, 2020 2883 2903 2814 2839 0 -65.37(-2.25%)
Jun 09, 2020 2897 2931 2861 2904 0 -64.58(-2.18%)
Jun 08, 2020 2925 2979 2889 2969 0 +86.54(+3.00%)
Jun 05, 2020 2832 2930 2817 2882 0 +153.00(+5.61%)
Jun 04, 2020 2748 2768 2680 2729 0 -35.12(-1.27%)
Jun 03, 2020 2716 2784 2706 2764 0 +80.28(+2.99%)
Jun 02, 2020 2719 2731 2667 2684 0 -10.93(-0.41%)
Jun 01, 2020 2643 2718 2629 2695 0 +51.53(+1.95%)
May 29, 2020 2659 2689 2617 2643 0 -41.75(-1.55%)
May 28, 2020 2711 2714 2637 2685 0 +7.47(+0.28%)
May 27, 2020 2757 2764 2640 2678 0 -7.48(-0.28%)
May 26, 2020 2665 2717 2636 2685 0 +114.18(+4.44%)
May 22, 2020 2573 2589 2542 2571 0 -1.63(-0.06%)
May 21, 2020 2573 2627 2555 2572 0 -9.99(-0.39%)
May 20, 2020 2580 2599 2533 2582 0 +32.01(+1.26%)
May 19, 2020 2607 2633 2543 2550 0 -71.38(-2.72%)
May 18, 2020 2567 2655 2556 2622 0 +153.57(+6.22%)
May 15, 2020 2442 2488 2383 2468 0 +6.30(+0.26%)
May 14, 2020 2446 2478 2374 2462 0 -26.91(-1.08%)
May 13, 2020 2513 2542 2463 2489 0 -45.53(-1.80%)
May 12, 2020 2663 2666 2520 2534 0 -119.13(-4.49%)
May 11, 2020 2678 2709 2618 2654 0 -42.72(-1.58%)
May 08, 2020 2704 2736 2656 2696 0 +35.47(+1.33%)
May 07, 2020 2604 2706 2577 2661 0 +80.20(+3.11%)
May 06, 2020 2644 2671 2577 2581 0 -54.52(-2.07%)
May 05, 2020 2651 2683 2620 2635 0 +11.76(+0.45%)
May 04, 2020 2577 2631 2539 2623 0 +12.43(+0.48%)
May 01, 2020 2625 2655 2584 2611 0 -80.84(-3.00%)
Apr 30, 2020 2687 2710 2639 2692 0 -31.38(-1.15%)
Apr 29, 2020 2741 2777 2680 2723 0 +27.05(+1.00%)
Apr 28, 2020 2758 2792 2677 2696 0 +7.58(+0.28%)
Apr 27, 2020 2629 2705 2608 2688 0 +90.38(+3.48%)
Apr 24, 2020 2575 2625 2528 2598 0 +20.20(+0.78%)
Apr 23, 2020 2626 2644 2539 2578 0 -54.54(-2.07%)
Apr 22, 2020 2617 2662 2585 2632 0 +59.73(+2.32%)
Apr 21, 2020 2562 2621 2542 2573 0 -48.36(-1.85%)
Apr 20, 2020 2727 2755 2618 2621 0 -163.84(-5.88%)
Apr 17, 2020 2711 2806 2694 2785 0 +141.71(+5.36%)
Apr 16, 2020 2678 2703 2609 2643 0 -25.20(-0.94%)
Apr 15, 2020 2677 2728 2620 2668 0 -101.64(-3.67%)
Apr 14, 2020 2749 2805 2708 2770 0 +88.27(+3.29%)
Apr 13, 2020 2764 2786 2652 2682 0 -107.03(-3.84%)
Apr 09, 2020 2684 2860 2679 2789 0 +147.97(+5.60%)
Apr 08, 2020 2479 2661 2442 2641 0 +182.12(+7.41%)
Apr 07, 2020 2563 2600 2440 2459 0 +12.68(+0.52%)
Apr 06, 2020 2322 2471 2303 2446 0 +239.40(+10.85%)
Apr 03, 2020 2214 2280 2165 2207 0 -32.20(-1.44%)
Apr 02, 2020 2255 2356 2182 2239 0 -70.50(-3.05%)
Apr 01, 2020 2367 2394 2205 2309 0 -174.19(-7.01%)
Mar 31, 2020 2510 2549 2383 2484 0 -53.24(-2.10%)
Mar 30, 2020 2597 2623 2400 2537 0 -42.27(-1.64%)
Mar 27, 2020 2376 2656 2359 2579 0 +132.86(+5.43%)
Mar 26, 2020 2281 2461 2238 2446 0 +169.48(+7.44%)
Mar 25, 2020 2108 2411 2080 2277 0 +149.54(+7.03%)
Mar 24, 2020 2120 2192 2030 2127 0 +88.80(+4.36%)
Mar 23, 2020 2182 2186 1967 2038 0 -151.86(-6.93%)
Mar 20, 2020 2376 2426 2145 2190 0 -173.84(-7.35%)
Mar 19, 2020 2372 2488 2278 2364 0 -18.86(-0.79%)
Mar 18, 2020 2543 2656 2281 2383 0 -333.39(-12.27%)
Mar 17, 2020 2580 2766 2483 2716 0 +197.08(+7.82%)
Mar 16, 2020 2808 2839 2513 2519 0 -548.48(-17.88%)
Mar 13, 2020 3030 3086 2858 3068 0 +174.67(+6.04%)
Mar 12, 2020 2925 3123 2788 2893 0 -228.04(-7.31%)
Mar 11, 2020 3238 3246 3096 3121 0 -196.09(-5.91%)
Mar 10, 2020 3243 3333 3146 3317 0 +136.08(+4.28%)
Mar 09, 2020 3206 3269 3152 3181 0 -183.40(-5.45%)
Mar 06, 2020 3325 3380 3252 3364 0 -39.11(-1.15%)
Mar 05, 2020 3404 3445 3355 3404 0 -48.46(-1.40%)
Mar 04, 2020 3365 3457 3352 3452 0 +135.67(+4.09%)
Mar 03, 2020 3319 3412 3283 3316 0 +1.53(+0.05%)
Mar 02, 2020 3196 3320 3179 3315 0 +137.37(+4.32%)
Feb 28, 2020 3245 3249 3102 3177 0 -123.66(-3.75%)
Feb 27, 2020 3464 3489 3299 3301 0 -197.93(-5.66%)
Feb 26, 2020 3528 3556 3495 3499 0 -20.65(-0.59%)
Feb 25, 2020 3599 3609 3511 3520 0 -71.20(-1.98%)
Feb 24, 2020 3597 3641 3580 3591 0 -36.99(-1.02%)
Feb 21, 2020 3609 3641 3604 3628 0 +15.93(+0.44%)
Feb 20, 2020 3563 3617 3546 3612 0 +48.94(+1.37%)
Feb 19, 2020 3592 3600 3559 3563 0 -28.86(-0.80%)
Feb 18, 2020 3597 3604 3558 3592 0 +4.56(+0.13%)
Feb 14, 2020 3560 3591 3554 3587 0 +39.24(+1.11%)
Feb 13, 2020 3520 3558 3518 3548 0 +21.45(+0.61%)
Feb 12, 2020 3511 3543 3494 3527 0 +13.08(+0.37%)
Feb 11, 2020 3503 3532 3494 3514 0 +8.30(+0.24%)
Feb 10, 2020 3494 3511 3477 3505 0 +32.00(+0.92%)
Feb 07, 2020 3477 3489 3458 3473 0 +6.29(+0.18%)
Feb 06, 2020 3445 3477 3430 3467 0 +28.72(+0.84%)
Feb 05, 2020 3448 3471 3428 3438 0 -13.50(-0.39%)
Feb 04, 2020 3431 3480 3422 3452 0 +24.36(+0.71%)
Feb 03, 2020 3441 3463 3417 3427 0 -1.82(-0.05%)
Jan 31, 2020 3444 3466 3413 3429 0 -16.28(-0.47%)
Jan 30, 2020 3401 3455 3390 3446 0 +39.88(+1.17%)
Jan 29, 2020 3465 3482 3390 3406 0 -24.27(-0.71%)
Jan 28, 2020 3417 3449 3405 3430 0 +8.40(+0.25%)
Jan 27, 2020 3423 3444 3406 3421 0 -10.64(-0.31%)
Jan 24, 2020 3439 3448 3413 3432 0 -1.31(-0.04%)
Jan 23, 2020 3406 3439 3391 3433 0 +29.30(+0.86%)
Jan 22, 2020 3441 3454 3391 3404 0 -26.04(-0.76%)
Jan 21, 2020 3401 3434 3392 3430 0 +39.37(+1.16%)
Jan 17, 2020 3379 3402 3367 3391 0 +11.38(+0.34%)
Jan 16, 2020 3354 3382 3339 3379 0 +31.32(+0.94%)
Jan 15, 2020 3336 3361 3323 3348 0 +25.97(+0.78%)
Jan 14, 2020 3338 3342 3297 3322 0 -26.99(-0.81%)
Jan 13, 2020 3308 3352 3306 3349 0 +38.22(+1.15%)
Jan 10, 2020 3283 3316 3271 3311 0 +34.39(+1.05%)
Jan 09, 2020 3267 3285 3257 3277 0 +4.54(+0.14%)
Jan 08, 2020 3263 3286 3252 3272 0 +13.26(+0.41%)
Jan 07, 2020 3287 3302 3247 3259 0 -50.95(-1.54%)
Jan 06, 2020 3304 3324 3283 3310 0 +1.13(+0.03%)
Jan 03, 2020 3261 3315 3257 3309 0 +36.00(+1.10%)
Jan 02, 2020 3329 3337 3253 3273 0 -45.46(-1.37%)
Dec 31, 2019 3285 3319 3278 3318 0 +24.96(+0.76%)
Dec 30, 2019 3281 3305 3275 3293 0 -3.72(-0.11%)
Dec 27, 2019 3299 3308 3282 3297 0 +10.57(+0.32%)
Dec 26, 2019 3285 3296 3268 3286 0 +7.01(+0.21%)
Dec 24, 2019 3269 3286 3258 3279 0 +15.97(+0.49%)
Dec 23, 2019 3299 3302 3255 3263 0 -21.39(-0.65%)
Dec 20, 2019 3272 3305 3259 3285 0 +7.95(+0.24%)
Dec 19, 2019 3269 3286 3256 3277 0 +9.08(+0.28%)
Dec 18, 2019 3256 3284 3239 3268 0 +9.33(+0.29%)
Dec 17, 2019 3316 3326 3251 3258 0 -49.79(-1.51%)
Dec 16, 2019 3305 3320 3268 3308 0 +7.71(+0.23%)
Dec 13, 2019 3315 3336 3267 3300 0 -12.60(-0.38%)
Dec 12, 2019 3354 3370 3293 3313 0 -42.47(-1.27%)
Dec 11, 2019 3415 3421 3341 3355 0 -53.21(-1.56%)
Dec 10, 2019 3430 3443 3392 3409 0 -19.90(-0.58%)
Dec 09, 2019 3429 3437 3399 3428 0 +2.72(+0.08%)
Dec 06, 2019 3431 3450 3413 3426 0 -5.05(-0.15%)
Dec 05, 2019 3416 3436 3399 3431 0 +5.85(+0.17%)
Dec 04, 2019 3390 3445 3386 3425 0 +21.68(+0.64%)
Dec 03, 2019 3384 3420 3378 3403 0 +20.35(+0.60%)
Dec 02, 2019 3443 3451 3379 3383 0 -65.39(-1.90%)
Nov 29, 2019 3466 3486 3443 3448 0 -13.61(-0.39%)
Nov 27, 2019 3454 3467 3430 3462 0 +6.18(+0.18%)
Nov 26, 2019 3414 3463 3406 3456 0 +52.85(+1.55%)
Nov 25, 2019 3410 3437 3391 3403 0 +4.04(+0.12%)
Nov 22, 2019 3421 3435 3381 3399 0 -16.95(-0.50%)
Nov 21, 2019 3467 3472 3410 3416 0 -62.49(-1.80%)
Nov 20, 2019 3497 3513 3472 3478 0 -14.58(-0.42%)
Nov 19, 2019 3489 3507 3463 3493 0 +12.53(+0.36%)
Nov 18, 2019 3473 3506 3464 3480 0 +18.30(+0.53%)
Nov 15, 2019 3433 3465 3422 3462 0 +32.82(+0.96%)
Nov 14, 2019 3415 3439 3404 3429 0 +24.59(+0.72%)
Nov 13, 2019 3366 3419 3360 3405 0 +48.90(+1.46%)
Nov 12, 2019 3390 3418 3350 3356 0 -31.46(-0.93%)
Nov 11, 2019 3384 3410 3368 3387 0 +1.61(+0.05%)
Nov 08, 2019 3388 3413 3375 3386 0 -4.48(-0.13%)
Nov 07, 2019 3424 3430 3362 3390 0 -53.19(-1.54%)
Nov 06, 2019 3440 3470 3425 3443 0 +10.05(+0.29%)
Nov 05, 2019 3487 3488 3395 3433 0 -70.53(-2.01%)
Nov 04, 2019 3530 3533 3486 3504 0 -34.93(-0.99%)
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.