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 (%)
Nov 30, 2015 2757 2779 2716 2727 0 -24.25(-0.88%)
Nov 27, 2015 2719 2763 2709 2751 0 +27.71(+1.02%)
Nov 25, 2015 2723 2723 2723 2723 0 +24.18(+0.90%)
Nov 24, 2015 2703 2711 2673 2699 0 -20.98(-0.77%)
Nov 23, 2015 2720 2722 2712 2720 0 +10.65(+0.39%)
Nov 20, 2015 2691 2723 2682 2710 0 +28.59(+1.07%)
Nov 19, 2015 2669 2696 2659 2681 0 +16.22(+0.61%)
Nov 18, 2015 2660 2671 2627 2665 0 +11.31(+0.43%)
Nov 17, 2015 2638 2675 2627 2653 0 +12.80(+0.48%)
Nov 16, 2015 2608 2645 2574 2641 0 +33.25(+1.28%)
Nov 13, 2015 2627 2639 2598 2607 0 -10.77(-0.41%)
Nov 12, 2015 2629 2648 2609 2618 0 -17.93(-0.68%)
Nov 11, 2015 2619 2651 2610 2636 0 +20.39(+0.78%)
Nov 10, 2015 2581 2635 2578 2616 0 +34.36(+1.33%)
Nov 09, 2015 2592 2609 2557 2581 0 -29.34(-1.12%)
Nov 06, 2015 2661 2673 2587 2611 0 -71.11(-2.65%)
Nov 05, 2015 2671 2691 2652 2682 0 +4.54(+0.17%)
Nov 04, 2015 2688 2700 2658 2677 0 -9.58(-0.36%)
Nov 03, 2015 2705 2715 2665 2687 0 -30.64(-1.13%)
Nov 02, 2015 2646 2720 2639 2717 0 +70.28(+2.65%)
Oct 30, 2015 2691 2699 2633 2647 0 -46.74(-1.74%)
Oct 29, 2015 2680 2708 2660 2694 0 +2.65(+0.10%)
Oct 28, 2015 2722 2743 2646 2691 0 -27.53(-1.01%)
Oct 27, 2015 2733 2762 2698 2719 0 -28.71(-1.04%)
Oct 26, 2015 2760 2776 2722 2748 0 +7.86(+0.29%)
Oct 23, 2015 2753 2783 2716 2740 0 -17.57(-0.64%)
Oct 22, 2015 2767 2778 2740 2757 0 +2.50(+0.09%)
Oct 21, 2015 2774 2786 2748 2755 0 -11.08(-0.40%)
Oct 20, 2015 2776 2799 2750 2766 0 -10.14(-0.37%)
Oct 19, 2015 2734 2779 2727 2776 0 +40.30(+1.47%)
Oct 16, 2015 2724 2749 2711 2736 0 +20.84(+0.77%)
Oct 15, 2015 2673 2719 2668 2715 0 +48.47(+1.82%)
Oct 14, 2015 2701 2703 2660 2666 0 -27.66(-1.03%)
Oct 13, 2015 2705 2720 2680 2694 0 -21.58(-0.79%)
Oct 12, 2015 2703 2724 2689 2716 0 +17.84(+0.66%)
Oct 09, 2015 2692 2704 2676 2698 0 +2.51(+0.09%)
Oct 08, 2015 2682 2703 2655 2695 0 +14.76(+0.55%)
Oct 07, 2015 2657 2682 2645 2680 0 +25.47(+0.96%)
Oct 06, 2015 2673 2688 2645 2655 0 -20.54(-0.77%)
Oct 05, 2015 2662 2682 2642 2676 0 +19.68(+0.74%)
Oct 02, 2015 2622 2661 2602 2656 0 +22.26(+0.85%)
Oct 01, 2015 2629 2643 2603 2634 0 +13.31(+0.51%)
Sep 30, 2015 2607 2629 2592 2620 0 +30.84(+1.19%)
Sep 29, 2015 2538 2600 2525 2589 0 +56.63(+2.24%)
Sep 28, 2015 2561 2571 2511 2533 0 -43.61(-1.69%)
Sep 25, 2015 2577 2599 2550 2576 0 +10.19(+0.40%)
Sep 24, 2015 2581 2599 2546 2566 0 -22.11(-0.85%)
Sep 23, 2015 2572 2599 2560 2588 0 +19.21(+0.75%)
Sep 22, 2015 2580 2591 2561 2569 0 -24.29(-0.94%)
Sep 21, 2015 2571 2607 2564 2593 0 +25.94(+1.01%)
Sep 18, 2015 2544 2610 2537 2567 0 +0.43(+0.02%)
Sep 17, 2015 2542 2609 2524 2567 0 +20.42(+0.80%)
Sep 16, 2015 2523 2556 2514 2547 0 +22.64(+0.90%)
Sep 15, 2015 2496 2530 2475 2524 0 +32.07(+1.29%)
Sep 14, 2015 2511 2514 2481 2492 0 -10.17(-0.41%)
Sep 11, 2015 2448 2503 2437 2502 0 +52.99(+2.16%)
Sep 10, 2015 2432 2477 2428 2449 0 +8.91(+0.37%)
Sep 09, 2015 2493 2514 2436 2440 0 -29.58(-1.20%)
Sep 08, 2015 2467 2485 2445 2470 0 +30.17(+1.24%)
Sep 04, 2015 2440 2440 2440 2440 0 -45.74(-1.84%)
Sep 03, 2015 2493 2507 2477 2485 0 +3.02(+0.12%)
Sep 02, 2015 2489 2504 2460 2482 0 +18.23(+0.74%)
Sep 01, 2015 2476 2501 2446 2464 0 -46.74(-1.86%)
Aug 31, 2015 2563 2575 2509 2511 0 -56.41(-2.20%)
Aug 28, 2015 2564 2580 2537 2567 0 +0.23(+0.01%)
Aug 27, 2015 2536 2587 2516 2567 0 +47.21(+1.87%)
Aug 26, 2015 2501 2529 2463 2520 0 +61.55(+2.50%)
Aug 25, 2015 2545 2563 2455 2458 0 -46.63(-1.86%)
Aug 24, 2015 2535 2675 2412 2505 0 -119.20(-4.54%)
Aug 21, 2015 2657 2680 2623 2624 0 -56.44(-2.11%)
Aug 20, 2015 2683 2708 2662 2681 0 -13.87(-0.51%)
Aug 19, 2015 2705 2717 2684 2694 0 -29.57(-1.09%)
Aug 18, 2015 2712 2727 2705 2724 0 +8.15(+0.30%)
Aug 17, 2015 2694 2718 2676 2716 0 +22.30(+0.83%)
Aug 14, 2015 2676 2696 2654 2694 0 +14.00(+0.52%)
Aug 13, 2015 2672 2696 2650 2680 0 -2.27(-0.08%)
Aug 12, 2015 2672 2685 2647 2682 0 +8.91(+0.33%)
Aug 11, 2015 2643 2684 2636 2673 0 +25.42(+0.96%)
Aug 10, 2015 2656 2665 2635 2647 0 -0.81(-0.03%)
Aug 07, 2015 2633 2651 2610 2648 0 +13.09(+0.50%)
Aug 06, 2015 2624 2640 2592 2635 0 +8.16(+0.31%)
Aug 05, 2015 2640 2652 2613 2627 0 -8.33(-0.32%)
Aug 04, 2015 2653 2672 2630 2635 0 -21.03(-0.79%)
Aug 03, 2015 2641 2662 2632 2656 0 +20.50(+0.78%)
Jul 31, 2015 2643 2670 2629 2636 0 +17.05(+0.65%)
Jul 30, 2015 2608 2642 2595 2619 0 +7.74(+0.30%)
Jul 29, 2015 2609 2620 2577 2611 0 +0.41(+0.02%)
Jul 28, 2015 2615 2648 2592 2611 0 -1.65(-0.06%)
Jul 27, 2015 2611 2638 2602 2612 0 +1.94(+0.07%)
Jul 24, 2015 2604 2622 2593 2610 0 +4.28(+0.16%)
Jul 23, 2015 2626 2630 2591 2606 0 -22.51(-0.86%)
Jul 22, 2015 2616 2642 2612 2629 0 +13.06(+0.50%)
Jul 21, 2015 2629 2650 2611 2616 0 -10.61(-0.40%)
Jul 20, 2015 2605 2631 2597 2626 0 +13.25(+0.51%)
Jul 17, 2015 2619 2627 2598 2613 0 -7.72(-0.29%)
Jul 16, 2015 2613 2631 2606 2621 0 +14.45(+0.55%)
Jul 15, 2015 2602 2618 2583 2606 0 +2.77(+0.11%)
Jul 14, 2015 2595 2617 2575 2603 0 +12.72(+0.49%)
Jul 13, 2015 2610 2629 2576 2591 0 -4.46(-0.17%)
Jul 10, 2015 2592 2619 2583 2595 0 +9.71(+0.38%)
Jul 09, 2015 2601 2620 2579 2585 0 -3.71(-0.14%)
Jul 08, 2015 2591 2604 2579 2589 0 -9.70(-0.37%)
Jul 07, 2015 2578 2611 2563 2599 0 +34.68(+1.35%)
Jul 06, 2015 2538 2568 2535 2564 0 +15.26(+0.60%)
Jul 02, 2015 2549 2549 2549 2549 0 +18.09(+0.71%)
Jul 01, 2015 2493 2532 2475 2531 0 +47.78(+1.92%)
Jun 30, 2015 2502 2514 2472 2483 0 +1.17(+0.05%)
Jun 29, 2015 2534 2538 2479 2482 0 -33.51(-1.33%)
Jun 26, 2015 2501 2527 2481 2515 0 +6.45(+0.26%)
Jun 25, 2015 2528 2541 2506 2509 0 -18.02(-0.71%)
Jun 24, 2015 2534 2550 2523 2527 0 -9.98(-0.39%)
Jun 23, 2015 2562 2569 2531 2537 0 -30.38(-1.18%)
Jun 22, 2015 2597 2608 2565 2567 0 -21.60(-0.83%)
Jun 19, 2015 2606 2614 2578 2589 0 -21.71(-0.83%)
Jun 18, 2015 2581 2628 2578 2611 0 +34.46(+1.34%)
Jun 17, 2015 2554 2581 2531 2576 0 +23.58(+0.92%)
Jun 16, 2015 2530 2561 2515 2553 0 +26.85(+1.06%)
Jun 15, 2015 2527 2535 2509 2526 0 -6.09(-0.24%)
Jun 12, 2015 2533 2547 2521 2532 0 -1.26(-0.05%)
Jun 11, 2015 2523 2545 2513 2533 0 +24.98(+1.00%)
Jun 10, 2015 2491 2528 2476 2508 0 +13.08(+0.52%)
Jun 09, 2015 2511 2524 2486 2495 0 -20.90(-0.83%)
Jun 08, 2015 2523 2536 2504 2516 0 -5.24(-0.21%)
Jun 05, 2015 2512 2547 2487 2521 0 -13.78(-0.54%)
Jun 04, 2015 2527 2549 2519 2535 0 -2.86(-0.11%)
Jun 03, 2015 2575 2598 2531 2538 0 -53.68(-2.07%)
Jun 02, 2015 2622 2626 2583 2591 0 -41.73(-1.58%)
Jun 01, 2015 2616 2641 2593 2633 0 +29.37(+1.13%)
May 29, 2015 2626 2635 2595 2604 0 -20.03(-0.76%)
May 28, 2015 2620 2634 2607 2624 0 +2.57(+0.10%)
May 27, 2015 2592 2627 2583 2621 0 +34.71(+1.34%)
May 26, 2015 2603 2608 2577 2587 0 -20.34(-0.78%)
May 22, 2015 2607 2607 2607 2607 0 +4.07(+0.16%)
May 21, 2015 2619 2624 2594 2603 0 -13.77(-0.53%)
May 20, 2015 2617 2636 2606 2617 0 +1.00(+0.04%)
May 19, 2015 2614 2632 2600 2616 0 -5.48(-0.21%)
May 18, 2015 2624 2639 2610 2621 0 -14.04(-0.53%)
May 15, 2015 2624 2644 2615 2635 0 +18.18(+0.69%)
May 14, 2015 2580 2619 2571 2617 0 +48.61(+1.89%)
May 13, 2015 2602 2628 2561 2568 0 -26.05(-1.00%)
May 12, 2015 2570 2609 2551 2594 0 +10.88(+0.42%)
May 11, 2015 2627 2642 2577 2584 0 -51.39(-1.95%)
May 08, 2015 2639 2669 2624 2635 0 +30.36(+1.17%)
May 07, 2015 2573 2621 2563 2605 0 +44.43(+1.74%)
May 06, 2015 2564 2580 2542 2560 0 -2.23(-0.09%)
May 05, 2015 2624 2628 2554 2562 0 -69.84(-2.65%)
May 04, 2015 2629 2655 2622 2632 0 +14.36(+0.55%)
May 01, 2015 2599 2641 2590 2618 0 +29.97(+1.16%)
Apr 30, 2015 2622 2640 2569 2588 0 -44.25(-1.68%)
Apr 29, 2015 2650 2673 2616 2632 0 -45.16(-1.69%)
Apr 28, 2015 2676 2692 2650 2677 0 -5.01(-0.19%)
Apr 27, 2015 2682 2705 2669 2682 0 +12.11(+0.45%)
Apr 24, 2015 2669 2690 2660 2670 0 +1.43(+0.05%)
Apr 23, 2015 2658 2678 2653 2669 0 +9.41(+0.35%)
Apr 22, 2015 2638 2672 2630 2659 0 +26.86(+1.02%)
Apr 21, 2015 2628 2648 2621 2632 0 +16.18(+0.62%)
Apr 20, 2015 2615 2631 2603 2616 0 +3.83(+0.15%)
Apr 17, 2015 2615 2630 2597 2612 0 -12.38(-0.47%)
Apr 16, 2015 2604 2636 2594 2625 0 +15.81(+0.61%)
Apr 15, 2015 2634 2642 2604 2609 0 -25.02(-0.95%)
Apr 14, 2015 2624 2647 2617 2634 0 +20.10(+0.77%)
Apr 13, 2015 2619 2637 2611 2614 0 -11.52(-0.44%)
Apr 10, 2015 2641 2662 2619 2625 0 -3.93(-0.15%)
Apr 09, 2015 2691 2695 2622 2629 0 -66.80(-2.48%)
Apr 08, 2015 2689 2708 2681 2696 0 +11.78(+0.44%)
Apr 07, 2015 2723 2729 2682 2684 0 -44.50(-1.63%)
Apr 06, 2015 2715 2737 2708 2729 0 +21.92(+0.81%)
Apr 02, 2015 2707 2707 2707 2707 0 +22.07(+0.82%)
Apr 01, 2015 2703 2713 2672 2685 0 -15.07(-0.56%)
Mar 31, 2015 2724 2739 2696 2700 0 -29.48(-1.08%)
Mar 30, 2015 2716 2737 2699 2729 0 +23.93(+0.88%)
Mar 27, 2015 2706 2729 2691 2706 0 -7.38(-0.27%)
Mar 26, 2015 2721 2737 2696 2713 0 -10.58(-0.39%)
Mar 25, 2015 2778 2792 2719 2724 0 -53.57(-1.93%)
Mar 24, 2015 2798 2811 2773 2777 0 -24.44(-0.87%)
Mar 23, 2015 2808 2830 2791 2802 0 -4.93(-0.18%)
Mar 20, 2015 2743 2814 2738 2806 0 +71.12(+2.60%)
Mar 19, 2015 2735 2765 2722 2735 0 -13.29(-0.48%)
Mar 18, 2015 2697 2758 2677 2749 0 +52.30(+1.94%)
Mar 17, 2015 2696 2709 2679 2696 0 -4.57(-0.17%)
Mar 16, 2015 2664 2709 2657 2701 0 +50.86(+1.92%)
Mar 13, 2015 2655 2667 2633 2650 0 -0.40(-0.02%)
Mar 12, 2015 2615 2657 2608 2650 0 +51.26(+1.97%)
Mar 11, 2015 2598 2617 2587 2599 0 -0.12(-0.00%)
Mar 10, 2015 2590 2618 2580 2599 0 +5.15(+0.20%)
Mar 09, 2015 2583 2605 2575 2594 0 +25.22(+0.98%)
Mar 06, 2015 2602 2608 2554 2569 0 -69.46(-2.63%)
Mar 05, 2015 2631 2664 2625 2638 0 +20.23(+0.77%)
Mar 04, 2015 2618 2637 2608 2618 0 -13.93(-0.53%)
Mar 03, 2015 2632 2638 2616 2632 0 -10.24(-0.39%)
Mar 02, 2015 2627 2669 2621 2642 0 +19.16(+0.73%)
Feb 27, 2015 2607 2630 2590 2623 0 +20.52(+0.79%)
Feb 26, 2015 2608 2610 2596 2603 0 -26.37(-1.00%)
Feb 25, 2015 2636 2667 2622 2629 0 -8.31(-0.32%)
Feb 24, 2015 2686 2689 2622 2637 0 -61.29(-2.27%)
Feb 23, 2015 2679 2706 2667 2699 0 +27.30(+1.02%)
Feb 20, 2015 2638 2675 2628 2671 0 +32.15(+1.22%)
Feb 19, 2015 2695 2698 2632 2639 0 -60.49(-2.24%)
Feb 18, 2015 2671 2704 2650 2700 0 +29.52(+1.11%)
Feb 17, 2015 2664 2695 2656 2670 0 -1.25(-0.05%)
Feb 13, 2015 2671 2671 2671 2671 0 -24.49(-0.91%)
Feb 12, 2015 2653 2700 2643 2696 0 +48.03(+1.81%)
Feb 11, 2015 2650 2671 2629 2648 0 -2.24(-0.08%)
Feb 10, 2015 2650 2663 2618 2650 0 +4.99(+0.19%)
Feb 09, 2015 2663 2678 2640 2645 0 -15.76(-0.59%)
Feb 06, 2015 2733 2735 2647 2661 0 -79.34(-2.90%)
Feb 05, 2015 2719 2749 2702 2740 0 +26.13(+0.96%)
Feb 04, 2015 2728 2740 2683 2714 0 -2.50(-0.09%)
Feb 03, 2015 2690 2719 2659 2717 0 +23.56(+0.87%)
Feb 02, 2015 2699 2706 2640 2693 0 -5.89(-0.22%)
Jan 30, 2015 2738 2750 2698 2699 0 -48.03(-1.75%)
Jan 29, 2015 2751 2773 2722 2747 0 -11.39(-0.41%)
Jan 28, 2015 2787 2807 2754 2758 0 -20.69(-0.74%)
Jan 27, 2015 2773 2799 2763 2779 0 -1.66(-0.06%)
Jan 26, 2015 2757 2784 2746 2781 0 +22.04(+0.80%)
Jan 23, 2015 2768 2777 2742 2759 0 -2.64(-0.10%)
Jan 22, 2015 2735 2767 2727 2761 0 +44.10(+1.62%)
Jan 21, 2015 2708 2723 2688 2717 0 +3.97(+0.15%)
Jan 20, 2015 2767 2773 2702 2713 0 -37.94(-1.38%)
Jan 16, 2015 2726 2756 2712 2751 0 +26.85(+0.99%)
Jan 15, 2015 2724 2729 2707 2724 0 +11.34(+0.42%)
Jan 14, 2015 2673 2718 2664 2713 0 +28.81(+1.07%)
Jan 13, 2015 2684 2684 2684 2684 0 -19.46(-0.72%)
Jan 12, 2015 2686 2712 2678 2704 0 +30.13(+1.13%)
Jan 09, 2015 2664 2689 2646 2673 0 +11.97(+0.45%)
Jan 08, 2015 2652 2671 2629 2662 0 +12.55(+0.47%)
Jan 07, 2015 2623 2657 2608 2649 0 +33.08(+1.26%)
Jan 06, 2015 2599 2631 2590 2616 0 +24.65(+0.95%)
Jan 05, 2015 2571 2601 2561 2591 0 +13.25(+0.51%)
Jan 02, 2015 2543 2585 2536 2578 0 +46.82(+1.85%)
Dec 31, 2014 2531 2531 2531 2531 0 -40.62(-1.58%)
Dec 30, 2014 2581 2599 2562 2572 0 -17.67(-0.68%)
Dec 29, 2014 2578 2604 2568 2589 0 +4.98(+0.19%)
Dec 26, 2014 2576 2594 2570 2584 0 +11.13(+0.43%)
Dec 24, 2014 2573 2573 2573 2573 0 -14.71(-0.57%)
Dec 23, 2014 2612 2620 2578 2588 0 -21.14(-0.81%)
Dec 22, 2014 2568 2611 2560 2609 0 +47.32(+1.85%)
Dec 19, 2014 2556 2578 2542 2562 0 +11.44(+0.45%)
Dec 18, 2014 2543 2559 2528 2550 0 +18.26(+0.72%)
Dec 17, 2014 2487 2540 2479 2532 0 +52.71(+2.13%)
Dec 16, 2014 2479 2499 2479 2479 0 -2.26(-0.09%)
Dec 15, 2014 2515 2525 2473 2482 0 -31.83(-1.27%)
Dec 12, 2014 2536 2552 2512 2514 0 -28.61(-1.13%)
Dec 11, 2014 2550 2558 2529 2542 0 +1.01(+0.04%)
Dec 10, 2014 2535 2557 2523 2541 0 +2.97(+0.12%)
Dec 09, 2014 2512 2550 2507 2538 0 +14.55(+0.58%)
Dec 08, 2014 2500 2538 2494 2524 0 +26.59(+1.06%)
Dec 05, 2014 2503 2514 2477 2497 0 -21.76(-0.86%)
Dec 04, 2014 2508 2523 2497 2519 0 +10.85(+0.43%)
Dec 03, 2014 2514 2521 2495 2508 0 -6.87(-0.27%)
Dec 02, 2014 2500 2520 2483 2515 0 +12.53(+0.50%)
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.