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%)
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.