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 (%)
Apr 30, 2012 2337 2345 2317 2335 0 -6.58(-0.28%)
Apr 27, 2012 2333 2350 2320 2341 0 +6.92(+0.30%)
Apr 26, 2012 2334 2349 2308 2334 0 -11.90(-0.51%)
Apr 25, 2012 2340 2354 2329 2346 0 +14.03(+0.60%)
Apr 24, 2012 2303 2338 2297 2332 0 +8.62(+0.37%)
Apr 23, 2012 2323 2337 2306 2324 0 -18.43(-0.79%)
Apr 20, 2012 2320 2352 2318 2342 0 +27.47(+1.19%)
Apr 19, 2012 2314 2327 2302 2315 0 +1.16(+0.05%)
Apr 18, 2012 2315 2328 2305 2314 0 -11.32(-0.49%)
Apr 17, 2012 2327 2337 2307 2325 0 +5.49(+0.24%)
Apr 16, 2012 2298 2336 2292 2319 0 +35.18(+1.54%)
Apr 13, 2012 2272 2303 2266 2284 0 +2.48(+0.11%)
Apr 12, 2012 2259 2285 2251 2282 0 +25.49(+1.13%)
Apr 11, 2012 2256 2265 2242 2256 0 +17.05(+0.76%)
Apr 10, 2012 2286 2296 2232 2239 0 -47.00(-2.06%)
Apr 09, 2012 2281 2299 2268 2286 0 -23.01(-1.00%)
Apr 05, 2012 2310 2321 2300 2309 0 -6.81(-0.29%)
Apr 04, 2012 2317 2329 2302 2316 0 -16.68(-0.72%)
Apr 03, 2012 2329 2346 2320 2333 0 -1.58(-0.07%)
Apr 02, 2012 2323 2340 2313 2334 0 +9.08(+0.39%)
Mar 30, 2012 2299 2332 2295 2325 0 +35.53(+1.55%)
Mar 29, 2012 2258 2295 2249 2290 0 +17.73(+0.78%)
Mar 28, 2012 2270 2280 2251 2272 0 -6.10(-0.27%)
Mar 27, 2012 2283 2295 2273 2278 0 -1.71(-0.08%)
Mar 26, 2012 2273 2284 2262 2280 0 +26.33(+1.17%)
Mar 23, 2012 2233 2268 2230 2253 0 +19.30(+0.86%)
Mar 22, 2012 2248 2254 2217 2234 0 -30.57(-1.35%)
Mar 21, 2012 2277 2284 2259 2265 0 -14.28(-0.63%)
Mar 20, 2012 2271 2291 2268 2279 0 -3.53(-0.15%)
Mar 19, 2012 2263 2295 2252 2282 0 +17.82(+0.79%)
Mar 16, 2012 2250 2271 2248 2265 0 +10.15(+0.45%)
Mar 15, 2012 2275 2278 2244 2254 0 -18.36(-0.81%)
Mar 14, 2012 2287 2298 2258 2273 0 -19.66(-0.86%)
Mar 13, 2012 2266 2296 2259 2293 0 +33.50(+1.48%)
Mar 12, 2012 2247 2271 2242 2259 0 +13.76(+0.61%)
Mar 09, 2012 2211 2252 2209 2245 0 +35.27(+1.60%)
Mar 08, 2012 2220 2230 2200 2210 0 -10.99(-0.49%)
Mar 07, 2012 2217 2231 2196 2221 0 +6.98(+0.32%)
Mar 06, 2012 2213 2239 2207 2214 0 -21.06(-0.94%)
Mar 05, 2012 2195 2239 2188 2235 0 +32.01(+1.45%)
Mar 02, 2012 2194 2214 2186 2203 0 +5.20(+0.24%)
Mar 01, 2012 2183 2205 2178 2198 0 +15.91(+0.73%)
Feb 29, 2012 2194 2206 2174 2182 0 -5.03(-0.23%)
Feb 28, 2012 2210 2221 2180 2187 0 -34.19(-1.54%)
Feb 27, 2012 2215 2230 2197 2221 0 -6.67(-0.30%)
Feb 24, 2012 2215 2236 2200 2228 0 +21.85(+0.99%)
Feb 23, 2012 2187 2209 2183 2206 0 +20.12(+0.92%)
Feb 22, 2012 2199 2218 2182 2186 0 -18.12(-0.82%)
Feb 21, 2012 2244 2249 2194 2204 0 -37.94(-1.69%)
Feb 17, 2012 2242 2242 2242 0 +9.26(+0.41%)
Feb 16, 2012 2224 2247 2214 2233 0 +10.76(+0.48%)
Feb 15, 2012 2236 2243 2210 2222 0 -8.08(-0.36%)
Feb 14, 2012 2254 2258 2219 2230 0 -29.69(-1.31%)
Feb 13, 2012 2257 2272 2246 2260 0 +16.16(+0.72%)
Feb 10, 2012 2235 2263 2231 2244 0 -9.79(-0.43%)
Feb 09, 2012 2275 2281 2244 2253 0 -20.55(-0.90%)
Feb 08, 2012 2275 2291 2257 2274 0 -5.13(-0.23%)
Feb 07, 2012 2276 2298 2265 2279 0 -9.61(-0.42%)
Feb 06, 2012 2296 2309 2276 2289 0 -18.05(-0.78%)
Feb 03, 2012 2296 2316 2277 2307 0 +24.05(+1.05%)
Feb 02, 2012 2274 2297 2241 2283 0 -7.34(-0.32%)
Feb 01, 2012 2278 2302 2264 2290 0 +19.53(+0.86%)
Jan 31, 2012 2264 2278 2251 2270 0 +14.60(+0.65%)
Jan 30, 2012 2253 2264 2235 2256 0 -12.91(-0.57%)
Jan 27, 2012 2256 2277 2241 2269 0 +9.75(+0.43%)
Jan 26, 2012 2240 2273 2236 2259 0 +26.72(+1.20%)
Jan 25, 2012 2185 2237 2179 2232 0 +40.79(+1.86%)
Jan 24, 2012 2158 2197 2158 2191 0 +16.04(+0.74%)
Jan 23, 2012 2154 2186 2148 2175 0 +17.81(+0.83%)
Jan 20, 2012 2145 2164 2134 2158 0 +6.42(+0.30%)
Jan 19, 2012 2165 2175 2144 2151 0 -8.84(-0.41%)
Jan 18, 2012 2151 2180 2146 2160 0 +7.66(+0.36%)
Jan 17, 2012 2154 2175 2139 2152 0 +19.54(+0.92%)
Jan 13, 2012 2133 2133 2133 0 +24.04(+1.14%)
Jan 12, 2012 2138 2146 2100 2109 0 -39.78(-1.85%)
Jan 11, 2012 2143 2159 2134 2149 0 -5.01(-0.23%)
Jan 10, 2012 2157 2171 2145 2154 0 +12.41(+0.58%)
Jan 09, 2012 2161 2168 2136 2141 0 -19.77(-0.91%)
Jan 06, 2012 2180 2189 2152 2161 0 -15.39(-0.71%)
Jan 05, 2012 2145 2185 2140 2176 0 +22.40(+1.04%)
Jan 04, 2012 2167 2179 2147 2154 0 -30.81(-1.41%)
Dec 30, 2011 2191 2210 2183 2185 0 -6.27(-0.29%)
Dec 29, 2011 2178 2202 2173 2191 0 +17.30(+0.80%)
Dec 28, 2011 2199 2202 2169 2174 0 -30.08(-1.36%)
Dec 27, 2011 2187 2217 2176 2204 0 +12.01(+0.55%)
Dec 23, 2011 2192 2192 2192 0 +27.94(+1.29%)
Dec 21, 2011 2166 2179 2143 2164 0 -1.45(-0.07%)
Dec 20, 2011 2142 2172 2133 2165 0 +48.30(+2.28%)
Dec 19, 2011 2147 2153 2113 2117 0 -22.22(-1.04%)
Dec 16, 2011 2128 2165 2120 2139 0 +22.91(+1.08%)
Dec 15, 2011 2094 2126 2079 2116 0 +39.33(+1.89%)
Dec 14, 2011 2038 2096 2033 2077 0 +30.10(+1.47%)
Dec 13, 2011 2069 2092 2035 2047 0 -10.50(-0.51%)
Dec 12, 2011 2071 2076 2038 2057 0 -35.09(-1.68%)
Dec 09, 2011 2054 2105 2048 2092 0 +42.58(+2.08%)
Dec 08, 2011 2079 2088 2044 2050 0 -44.12(-2.11%)
Dec 07, 2011 2053 2100 2042 2094 0 +28.70(+1.39%)
Dec 06, 2011 2068 2080 2051 2065 0 -8.74(-0.42%)
Dec 05, 2011 2100 2111 2058 2074 0 -2.55(-0.12%)
Dec 02, 2011 2084 2113 2071 2077 0 +7.33(+0.35%)
Dec 01, 2011 2082 2093 2051 2069 0 -22.96(-1.10%)
Nov 30, 2011 2062 2097 2041 2092 0 +88.76(+4.43%)
Nov 29, 2011 2015 2023 1988 2003 0 -4.52(-0.23%)
Nov 28, 2011 2039 2048 1990 2008 0 +23.88(+1.20%)
Nov 25, 2011 1968 2022 1964 1984 0 +6.88(+0.35%)
Nov 23, 2011 1977 1977 1977 0 -46.43(-2.29%)
Nov 22, 2011 2025 2050 2016 2024 0 -8.64(-0.43%)
Nov 21, 2011 2038 2052 2012 2032 0 -40.40(-1.95%)
Nov 18, 2011 2076 2083 2049 2073 0 +9.03(+0.44%)
Nov 17, 2011 2111 2120 2052 2064 0 -55.16(-2.60%)
Nov 16, 2011 2140 2161 2112 2119 0 -36.96(-1.71%)
Nov 15, 2011 2120 2168 2115 2156 0 +23.41(+1.10%)
Nov 14, 2011 2156 2170 2123 2132 0 -41.28(-1.90%)
Nov 11, 2011 2136 2181 2126 2174 0 +55.84(+2.64%)
Nov 10, 2011 2127 2139 2099 2118 0 +13.59(+0.65%)
Nov 09, 2011 2150 2170 2098 2104 0 -96.01(-4.36%)
Nov 08, 2011 2194 2208 2140 2200 0 +18.40(+0.84%)
Nov 07, 2011 2171 2206 2145 2182 0 +10.88(+0.50%)
Nov 04, 2011 2152 2178 2125 2171 0 -3.33(-0.15%)
Nov 03, 2011 2163 2192 2109 2174 0 +6.37(+0.29%)
Nov 02, 2011 2147 2183 2126 2168 0 +50.13(+2.37%)
Nov 01, 2011 2126 2180 2108 2118 0 -86.80(-3.94%)
Oct 31, 2011 2169 2226 2153 2205 0 -2.81(-0.13%)
Oct 28, 2011 2239 2255 2184 2207 0 -40.29(-1.79%)
Oct 27, 2011 2210 2263 2180 2248 0 +89.62(+4.15%)
Oct 26, 2011 2159 2172 2115 2158 0 +19.20(+0.90%)
Oct 25, 2011 2149 2165 2118 2139 0 -24.92(-1.15%)
Oct 24, 2011 2123 2178 2112 2164 0 +42.59(+2.01%)
Oct 21, 2011 2089 2127 2074 2121 0 +56.59(+2.74%)
Oct 20, 2011 2063 2079 2019 2065 0 +2.24(+0.11%)
Oct 19, 2011 2073 2099 2051 2062 0 -14.84(-0.71%)
Oct 18, 2011 2016 2085 2007 2077 0 +60.86(+3.02%)
Oct 17, 2011 2042 2058 2005 2016 0 -58.68(-2.83%)
Oct 14, 2011 2049 2081 2035 2075 0 +50.71(+2.51%)
Oct 13, 2011 2020 2043 1989 2024 0 -14.07(-0.69%)
Oct 12, 2011 2022 2069 2007 2038 0 +28.22(+1.40%)
Oct 11, 2011 2055 2066 1997 2010 0 -53.21(-2.58%)
Oct 10, 2011 1999 2065 1996 2063 0 +96.00(+4.88%)
Oct 07, 2011 2032 2044 1963 1967 0 -55.60(-2.75%)
Oct 06, 2011 2009 2026 1983 2023 0 +58.15(+2.96%)
Oct 05, 2011 1987 1995 1875 1965 0 -27.67(-1.39%)
Oct 04, 2011 1869 1998 1831 1992 0 +97.15(+5.13%)
Oct 03, 2011 1983 2002 1892 1895 0 -85.68(-4.33%)
Sep 30, 2011 2006 2036 1979 1981 0 -54.23(-2.66%)
Sep 29, 2011 2037 2048 1998 2035 0 +32.16(+1.61%)
Sep 28, 2011 2048 2070 1999 2003 0 -51.17(-2.49%)
Sep 27, 2011 2074 2091 2039 2054 0 +12.81(+0.63%)
Sep 26, 2011 2043 2054 1999 2041 0 +11.38(+0.56%)
Sep 23, 2011 1986 2038 1977 2030 0 +34.12(+1.71%)
Sep 22, 2011 1984 2039 1963 1996 0 -48.91(-2.39%)
Sep 21, 2011 2161 2178 2040 2045 0 -130.33(-5.99%)
Sep 20, 2011 2207 2222 2172 2175 0 -30.29(-1.37%)
Sep 19, 2011 2211 2235 2193 2205 0 -46.94(-2.08%)
Sep 16, 2011 2253 2275 2220 2252 0 -5.45(-0.24%)
Sep 15, 2011 2275 2282 2238 2258 0 +5.49(+0.24%)
Sep 14, 2011 2282 2287 2225 2252 0 -16.82(-0.74%)
Sep 13, 2011 2272 2283 2241 2269 0 +5.88(+0.26%)
Sep 12, 2011 2216 2265 2209 2263 0 +17.33(+0.77%)
Sep 09, 2011 2279 2305 2229 2246 0 -61.99(-2.69%)
Sep 08, 2011 2299 2331 2281 2308 0 -0.22(-0.01%)
Sep 07, 2011 2268 2312 2227 2308 0 +73.32(+3.28%)
Sep 06, 2011 2181 2250 2174 2235 0 -3.40(-0.15%)
Sep 02, 2011 2238 2238 2238 0 -31.27(-1.38%)
Sep 01, 2011 2301 2316 2261 2270 0 -35.28(-1.53%)
Aug 31, 2011 2296 2317 2268 2305 0 +26.09(+1.14%)
Aug 30, 2011 2264 2293 2230 2279 0 +10.40(+0.46%)
Aug 29, 2011 2235 2270 2229 2268 0 +57.36(+2.59%)
Aug 26, 2011 2154 2216 2118 2211 0 +36.03(+1.66%)
Aug 25, 2011 2237 2260 2154 2175 0 -48.14(-2.17%)
Aug 24, 2011 2175 2227 2162 2223 0 +39.04(+1.79%)
Aug 23, 2011 2135 2186 2114 2184 0 +54.96(+2.58%)
Aug 22, 2011 2158 2169 2101 2129 0 +9.58(+0.45%)
Aug 19, 2011 2124 2178 2107 2120 0 -38.17(-1.77%)
Aug 18, 2011 2181 2208 2130 2158 0 -97.21(-4.31%)
Aug 17, 2011 2266 2285 2233 2255 0 +0.58(+0.03%)
Aug 16, 2011 2224 2270 2214 2254 0 +2.56(+0.11%)
Aug 15, 2011 2198 2256 2192 2252 0 +71.24(+3.27%)
Aug 12, 2011 2208 2242 2166 2180 0 -27.16(-1.23%)
Aug 11, 2011 2109 2247 2095 2208 0 +108.82(+5.18%)
Aug 10, 2011 2087 2201 2067 2099 0 -38.48(-1.80%)
Aug 09, 2011 2033 2140 1954 2137 0 +188.71(+9.68%)
Aug 08, 2011 2028 2069 1943 1949 0 -139.51(-6.68%)
Aug 05, 2011 2162 2168 2062 2088 0 -52.12(-2.44%)
Aug 04, 2011 2202 2228 2138 2140 0 -96.25(-4.30%)
Aug 03, 2011 2248 2260 2183 2236 0 -16.42(-0.73%)
Aug 02, 2011 2290 2316 2250 2253 0 -57.87(-2.50%)
Aug 01, 2011 2347 2356 2292 2311 0 -11.00(-0.47%)
Jul 29, 2011 2278 2329 2242 2322 0 +11.06(+0.48%)
Jul 28, 2011 2306 2337 2284 2311 0 -12.04(-0.52%)
Jul 27, 2011 2360 2374 2320 2323 0 -53.86(-2.27%)
Jul 26, 2011 2367 2389 2356 2377 0 +4.75(+0.20%)
Jul 25, 2011 2364 2394 2358 2372 0 -23.98(-1.00%)
Jul 22, 2011 2388 2400 2386 2396 0 +14.53(+0.61%)
Jul 21, 2011 2382 2399 2367 2381 0 +14.25(+0.60%)
Jul 20, 2011 2342 2372 2335 2367 0 +23.60(+1.01%)
Jul 19, 2011 2314 2348 2308 2343 0 +38.03(+1.65%)
Jul 18, 2011 2300 2314 2280 2305 0 -6.90(-0.30%)
Jul 15, 2011 2284 2317 2278 2312 0 +30.06(+1.32%)
Jul 14, 2011 2306 2311 2272 2282 0 -18.28(-0.79%)
Jul 13, 2011 2337 2343 2291 2301 0 -27.54(-1.18%)
Jul 12, 2011 2302 2363 2305 2328 0 +13.44(+0.58%)
Jul 11, 2011 2317 2333 2302 2315 0 -31.31(-1.33%)
Jul 08, 2011 2317 2350 2313 2346 0 -1.72(-0.07%)
Jul 07, 2011 2334 2357 2327 2348 0 +23.47(+1.01%)
Jul 06, 2011 2291 2328 2287 2324 0 +22.60(+0.98%)
Jul 05, 2011 2282 2307 2266 2302 0 +21.40(+0.94%)
Jul 01, 2011 2280 2280 2280 0 +50.03(+2.24%)
Jun 30, 2011 2227 2246 2221 2230 0 +5.14(+0.23%)
Jun 29, 2011 2214 2234 2204 2225 0 +15.19(+0.69%)
Jun 28, 2011 2194 2217 2182 2210 0 +13.13(+0.60%)
Jun 27, 2011 2188 2210 2186 2197 0 +5.04(+0.23%)
Jun 24, 2011 2194 2212 2177 2192 0 -0.87(-0.04%)
Jun 23, 2011 2215 2220 2171 2193 0 -50.51(-2.25%)
Jun 22, 2011 2248 2272 2237 2243 0 -12.59(-0.56%)
Jun 21, 2011 2249 2264 2237 2256 0 +6.92(+0.31%)
Jun 20, 2011 2250 2258 2242 2249 0 +28.04(+1.26%)
Jun 17, 2011 2225 2234 2201 2221 0 +14.12(+0.64%)
Jun 16, 2011 2208 2227 2171 2207 0 -3.17(-0.14%)
Jun 15, 2011 2223 2234 2193 2210 0 -29.86(-1.33%)
Jun 14, 2011 2235 2250 2222 2240 0 +23.27(+1.05%)
Jun 13, 2011 2216 2236 2203 2216 0 +6.54(+0.30%)
Jun 10, 2011 2245 2254 2203 2210 0 -46.42(-2.06%)
Jun 09, 2011 2267 2275 2236 2256 0 -10.84(-0.48%)
Jun 08, 2011 2252 2287 2250 2267 0 +3.48(+0.15%)
Jun 07, 2011 2239 2283 2235 2264 0 +33.24(+1.49%)
Jun 06, 2011 2236 2256 2222 2230 0 -18.04(-0.80%)
Jun 03, 2011 2196 2264 2195 2248 0 +46.29(+2.10%)
May 24, 2011 2197 2213 2188 2202 0 +10.60(+0.48%)
May 23, 2011 2187 2213 2183 2191 0 -26.19(-1.18%)
May 20, 2011 2234 2242 2208 2218 0 -22.79(-1.02%)
May 19, 2011 2229 2250 2222 2240 0 +13.50(+0.61%)
May 18, 2011 2214 2234 2200 2227 0 +15.07(+0.68%)
May 17, 2011 2198 2217 2193 2212 0 +3.73(+0.17%)
May 16, 2011 2197 2230 2194 2208 0 +1.82(+0.08%)
May 13, 2011 2223 2225 2195 2206 0 -14.55(-0.66%)
May 12, 2011 2209 2228 2196 2221 0 +0.45(+0.02%)
May 11, 2011 2241 2249 2213 2220 0 -26.31(-1.17%)
May 10, 2011 2212 2250 2214 2247 0 +35.65(+1.61%)
May 09, 2011 2199 2218 2187 2211 0 +12.30(+0.56%)
May 06, 2011 2241 2247 2192 2199 0 -29.47(-1.32%)
May 05, 2011 2205 2249 2202 2228 0 +8.06(+0.36%)
May 04, 2011 2223 2239 2209 2220 0 -8.48(-0.38%)
May 03, 2011 2233 2254 2205 2229 0 -11.33(-0.51%)
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.