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, 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%)
Nov 02, 2009 1289 1316 1252 1289 0 +4.07(+0.32%)
Oct 30, 2009 1292 1316 1257 1285 0 -19.62(-1.50%)
Oct 29, 2009 1274 1314 1262 1305 0 +41.01(+3.24%)
Oct 28, 2009 1300 1329 1259 1264 0 -43.85(-3.35%)
Oct 27, 2009 1321 1337 1301 1308 0 -16.74(-1.26%)
Oct 26, 2009 1324 1361 1318 1324 0 -1.24(-0.09%)
Oct 23, 2009 1329 1337 1317 1326 0 -13.51(-1.01%)
Oct 22, 2009 1300 1342 1286 1339 0 +36.96(+2.84%)
Oct 21, 2009 1330 1356 1299 1302 0 -27.56(-2.07%)
Oct 20, 2009 1322 1339 1324 1330 0 -35.12(-2.57%)
Oct 19, 2009 1339 1375 1334 1365 0 +29.02(+2.17%)
Oct 16, 2009 1349 1361 1328 1336 0 -32.20(-2.35%)
Oct 15, 2009 1362 1380 1353 1368 0 -12.51(-0.91%)
Oct 14, 2009 1356 1387 1353 1381 0 +36.69(+2.73%)
Oct 13, 2009 1354 1367 1331 1344 0 -23.23(-1.70%)
Oct 12, 2009 1368 1386 1358 1367 0 -0.44(-0.03%)
Oct 09, 2009 1351 1376 1338 1368 0 +9.57(+0.70%)
Oct 08, 2009 1340 1370 1334 1358 0 +31.43(+2.37%)
Oct 07, 2009 1313 1338 1302 1327 0 +2.05(+0.15%)
Oct 06, 2009 1336 1360 1304 1325 0 -4.82(-0.36%)
Oct 05, 2009 1298 1342 1296 1329 0 +36.21(+2.80%)
Oct 02, 2009 1277 1336 1269 1293 0 -8.57(-0.66%)
Oct 01, 2009 1361 1368 1298 1302 0 -64.85(-4.75%)
Sep 30, 2009 1372 1394 1343 1367 0 -2.53(-0.18%)
Sep 29, 2009 1385 1411 1362 1369 0 -4.59(-0.33%)
Sep 28, 2009 1349 1399 1347 1374 0 +26.15(+1.94%)
Sep 25, 2009 1338 1368 1326 1348 0 +0.30(+0.02%)
Sep 24, 2009 1386 1399 1325 1347 0 -32.65(-2.37%)
Sep 23, 2009 1428 1442 1377 1380 0 -52.72(-3.68%)
Sep 22, 2009 1403 1439 1396 1433 0 +42.65(+3.07%)
Sep 21, 2009 1387 1414 1378 1390 0 -12.04(-0.86%)
Sep 18, 2009 1399 1422 1377 1402 0 +1.06(+0.08%)
Sep 17, 2009 1403 1452 1377 1401 0 +27.72(+2.02%)
Sep 16, 2009 1345 1419 1343 1373 0 +28.15(+2.09%)
Sep 15, 2009 1318 1362 1302 1345 0 +24.80(+1.88%)
Sep 14, 2009 1272 1321 1263 1320 0 +37.00(+2.88%)
Sep 11, 2009 1288 1302 1268 1283 0 -7.73(-0.60%)
Sep 10, 2009 1268 1295 1248 1291 0 +17.47(+1.37%)
Sep 09, 2009 1233 1278 1226 1274 0 +30.44(+2.45%)
Sep 08, 2009 1207 1245 1203 1243 0 +41.34(+3.44%)
Sep 04, 2009 1202 1202 1202 0 +10.46(+0.88%)
Sep 03, 2009 1174 1194 1157 1191 0 +24.15(+2.07%)
Sep 02, 2009 1183 1192 1163 1167 0 -17.14(-1.45%)
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.