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 (%)
Oct 31, 2017 2848 2869 2827 2859 0 +5.93(+0.21%)
Oct 30, 2017 2858 2871 2840 2853 0 -6.43(-0.22%)
Oct 27, 2017 2832 2866 2822 2859 0 +23.75(+0.84%)
Oct 26, 2017 2857 2861 2819 2835 0 -10.06(-0.35%)
Oct 25, 2017 2848 2866 2828 2845 0 +11.36(+0.40%)
Oct 24, 2017 2850 2864 2812 2834 0 -25.71(-0.90%)
Oct 23, 2017 2862 2869 2842 2860 0 +3.80(+0.13%)
Oct 20, 2017 2862 2865 2841 2856 0 -5.66(-0.20%)
Oct 19, 2017 2870 2876 2850 2862 0 -6.08(-0.21%)
Oct 18, 2017 2872 2880 2852 2868 0 -9.48(-0.33%)
Oct 17, 2017 2871 2887 2859 2877 0 +1.23(+0.04%)
Oct 16, 2017 2895 2901 2867 2876 0 -19.66(-0.68%)
Oct 13, 2017 2909 2914 2885 2896 0 +1.90(+0.07%)
Oct 12, 2017 2875 2898 2867 2894 0 +18.53(+0.64%)
Oct 11, 2017 2869 2890 2863 2875 0 +7.07(+0.25%)
Oct 10, 2017 2872 2891 2858 2868 0 +1.07(+0.04%)
Oct 09, 2017 2857 2875 2851 2867 0 +9.45(+0.33%)
Oct 06, 2017 2860 2866 2827 2858 0 -12.31(-0.43%)
Oct 05, 2017 2874 2897 2862 2870 0 +5.89(+0.21%)
Oct 04, 2017 2832 2867 2822 2864 0 +34.00(+1.20%)
Oct 03, 2017 2827 2838 2810 2830 0 +2.88(+0.10%)
Oct 02, 2017 2838 2848 2817 2827 0 -6.01(-0.21%)
Sep 29, 2017 2821 2840 2812 2833 0 +4.82(+0.17%)
Sep 28, 2017 2808 2831 2802 2828 0 +10.37(+0.37%)
Sep 27, 2017 2837 2842 2810 2818 0 -27.36(-0.96%)
Sep 26, 2017 2854 2862 2841 2845 0 -7.04(-0.25%)
Sep 25, 2017 2858 2871 2842 2852 0 -0.79(-0.03%)
Sep 22, 2017 2871 2879 2845 2853 0 -15.92(-0.55%)
Sep 21, 2017 2884 2896 2868 2869 0 -14.62(-0.51%)
Sep 20, 2017 2895 2909 2873 2884 0 -9.17(-0.32%)
Sep 19, 2017 2919 2923 2884 2893 0 -22.75(-0.78%)
Sep 18, 2017 2924 2937 2901 2916 0 -8.44(-0.29%)
Sep 15, 2017 2916 2935 2900 2924 0 +9.11(+0.31%)
Sep 14, 2017 2900 2920 2883 2915 0 +14.50(+0.50%)
Sep 13, 2017 2917 2922 2892 2900 0 -17.55(-0.60%)
Sep 12, 2017 2961 2969 2898 2918 0 -52.86(-1.78%)
Sep 11, 2017 2951 2981 2939 2971 0 +25.50(+0.87%)
Sep 08, 2017 2939 2972 2919 2945 0 +3.18(+0.11%)
Sep 07, 2017 2926 2951 2917 2942 0 +21.14(+0.72%)
Sep 06, 2017 2931 2947 2914 2921 0 -7.78(-0.27%)
Sep 05, 2017 2922 2938 2892 2929 0 +4.65(+0.16%)
Sep 01, 2017 2925 2945 2916 2924 0 +3.37(+0.12%)
Aug 31, 2017 2923 2937 2911 2921 0 +1.21(+0.04%)
Aug 30, 2017 2903 2921 2886 2920 0 +13.20(+0.45%)
Aug 29, 2017 2922 2940 2901 2906 0 -13.43(-0.46%)
Aug 28, 2017 2935 2940 2901 2920 0 -13.61(-0.46%)
Aug 25, 2017 2943 2952 2929 2933 0 -4.48(-0.15%)
Aug 24, 2017 2949 2961 2933 2938 0 -5.82(-0.20%)
Aug 23, 2017 2927 2953 2923 2944 0 +15.47(+0.53%)
Aug 22, 2017 2934 2946 2911 2928 0 -4.18(-0.14%)
Aug 21, 2017 2907 2942 2895 2932 0 +29.75(+1.02%)
Aug 18, 2017 2918 2921 2892 2903 0 -20.94(-0.72%)
Aug 17, 2017 2924 2942 2912 2924 0 -1.92(-0.07%)
Aug 16, 2017 2940 2960 2914 2925 0 -13.09(-0.45%)
Aug 15, 2017 2926 2943 2908 2939 0 +7.54(+0.26%)
Aug 14, 2017 2896 2936 2892 2931 0 +47.16(+1.64%)
Aug 11, 2017 2899 2907 2874 2884 0 -14.27(-0.49%)
Aug 10, 2017 2904 2914 2892 2898 0 -12.36(-0.42%)
Aug 09, 2017 2907 2922 2892 2911 0 +7.98(+0.27%)
Aug 08, 2017 2893 2911 2884 2903 0 +5.11(+0.18%)
Aug 07, 2017 2896 2910 2882 2897 0 +1.60(+0.06%)
Aug 04, 2017 2900 2923 2888 2896 0 -6.81(-0.23%)
Aug 03, 2017 2905 2931 2877 2903 0 -17.13(-0.59%)
Aug 02, 2017 2917 2932 2900 2920 0 -5.38(-0.18%)
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.