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 (%)
Aug 29, 2014 2416 2416 2416 0 +14.35(+0.60%)
Aug 28, 2014 2397 2412 2391 2402 0 -2.67(-0.11%)
Aug 27, 2014 2401 2415 2394 2404 0 +2.93(+0.12%)
Aug 26, 2014 2398 2411 2392 2402 0 +4.45(+0.19%)
Aug 25, 2014 2410 2413 2386 2397 0 -3.62(-0.15%)
Aug 22, 2014 2415 2423 2390 2401 0 -20.92(-0.86%)
Aug 21, 2014 2421 2438 2415 2422 0 -0.48(-0.02%)
Aug 20, 2014 2405 2429 2394 2422 0 +11.78(+0.49%)
Aug 19, 2014 2407 2417 2394 2410 0 +3.54(+0.15%)
Aug 18, 2014 2389 2409 2382 2407 0 +29.81(+1.25%)
Aug 15, 2014 2379 2388 2365 2377 0 -2.06(-0.09%)
Aug 14, 2014 2388 2396 2372 2379 0 -9.11(-0.38%)
Aug 13, 2014 2360 2396 2361 2388 0 +29.23(+1.24%)
Aug 12, 2014 2360 2372 2354 2359 0 -4.60(-0.19%)
Aug 11, 2014 2358 2376 2353 2363 0 +6.56(+0.28%)
Aug 08, 2014 2355 2364 2338 2357 0 +9.14(+0.39%)
Aug 07, 2014 2356 2364 2338 2348 0 +0.31(+0.01%)
Aug 06, 2014 2349 2357 2335 2347 0 -0.64(-0.03%)
Aug 05, 2014 2359 2372 2340 2348 0 -19.89(-0.84%)
Aug 04, 2014 2350 2376 2331 2368 0 +21.12(+0.90%)
Aug 01, 2014 2349 2373 2335 2347 0 -7.73(-0.33%)
Jul 31, 2014 2385 2396 2348 2355 0 -18.81(-0.79%)
Jul 23, 2014 2370 2382 2363 2373 0 +3.45(+0.15%)
Jul 22, 2014 2366 2382 2362 2370 0 +8.23(+0.35%)
Jul 21, 2014 2368 2373 2355 2362 0 -7.64(-0.32%)
Jul 18, 2014 2356 2376 2351 2369 0 +15.56(+0.66%)
Jul 17, 2014 2351 2369 2348 2354 0 -8.28(-0.35%)
Jul 16, 2014 2356 2367 2346 2362 0 +5.53(+0.23%)
Jul 15, 2014 2345 2362 2340 2357 0 +9.49(+0.40%)
Jul 14, 2014 2339 2351 2328 2347 0 +10.76(+0.46%)
Jul 11, 2014 2329 2341 2320 2336 0 +4.66(+0.20%)
Jul 10, 2014 2314 2343 2311 2332 0 +5.86(+0.25%)
Jul 09, 2014 2330 2333 2309 2326 0 +0.45(+0.02%)
Jul 08, 2014 2310 2334 2308 2325 0 +14.05(+0.61%)
Jul 07, 2014 2305 2319 2300 2311 0 +4.76(+0.21%)
Jul 03, 2014 2307 2307 2307 0 -12.65(-0.55%)
Jul 02, 2014 2318 2324 2300 2319 0 -3.84(-0.17%)
Jul 01, 2014 2315 2333 2304 2323 0 +7.51(+0.32%)
Jun 30, 2014 2321 2328 2298 2316 0 -5.14(-0.22%)
Jun 27, 2014 2299 2325 2296 2321 0 +15.41(+0.67%)
Jun 26, 2014 2306 2311 2292 2305 0 -10.31(-0.45%)
Jun 25, 2014 2301 2321 2300 2316 0 +9.16(+0.40%)
Jun 24, 2014 2296 2314 2295 2306 0 +4.90(+0.21%)
Jun 23, 2014 2300 2315 2294 2302 0 +0.27(+0.01%)
Jun 20, 2014 2296 2307 2281 2301 0 +5.99(+0.26%)
Jun 19, 2014 2278 2298 2271 2295 0 +15.16(+0.66%)
Jun 18, 2014 2262 2288 2249 2280 0 +14.91(+0.66%)
Jun 17, 2014 2257 2275 2248 2265 0 +2.84(+0.13%)
Jun 16, 2014 2276 2283 2256 2262 0 -15.26(-0.67%)
Jun 13, 2014 2268 2284 2247 2278 0 +12.40(+0.55%)
Jun 12, 2014 2265 2276 2244 2265 0 +3.01(+0.13%)
Jun 11, 2014 2258 2273 2246 2262 0 -0.16(-0.01%)
Jun 10, 2014 2274 2283 2254 2262 0 -48.43(-2.10%)
Jun 06, 2014 2331 2334 2303 2311 0 -17.01(-0.73%)
Jun 05, 2014 2297 2330 2288 2328 0 +32.95(+1.44%)
Jun 04, 2014 2289 2301 2281 2295 0 +1.65(+0.07%)
Jun 03, 2014 2284 2301 2279 2293 0 +2.20(+0.10%)
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.