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 (%)
Mar 31, 2017 2724 2749 2717 2732 0 +2.13(+0.08%)
Mar 30, 2017 2728 2737 2700 2730 0 -1.31(-0.05%)
Mar 29, 2017 2726 2743 2708 2731 0 -8.28(-0.30%)
Mar 28, 2017 2736 2747 2703 2740 0 +3.49(+0.13%)
Mar 27, 2017 2759 2775 2725 2736 0 -27.58(-1.00%)
Mar 24, 2017 2775 2789 2759 2764 0 -3.80(-0.14%)
Mar 23, 2017 2747 2785 2741 2768 0 +13.63(+0.49%)
Mar 22, 2017 2757 2762 2725 2754 0 +10.43(+0.38%)
Mar 21, 2017 2750 2764 2733 2744 0 +1.26(+0.05%)
Mar 20, 2017 2754 2762 2734 2742 0 -10.42(-0.38%)
Mar 17, 2017 2750 2774 2736 2753 0 +8.97(+0.33%)
Mar 16, 2017 2734 2766 2726 2744 0 +3.18(+0.12%)
Mar 15, 2017 2679 2752 2673 2741 0 +65.49(+2.45%)
Mar 14, 2017 2675 2691 2657 2675 0 +3.98(+0.15%)
Mar 13, 2017 2666 2692 2655 2671 0 +8.96(+0.34%)
Mar 10, 2017 2683 2723 2640 2662 0 -15.24(-0.57%)
Mar 09, 2017 2722 2735 2671 2677 0 -42.60(-1.57%)
Mar 08, 2017 2740 2752 2711 2720 0 -26.90(-0.98%)
Mar 07, 2017 2742 2753 2723 2747 0 +3.29(+0.12%)
Mar 06, 2017 2731 2756 2717 2744 0 +3.15(+0.11%)
Mar 03, 2017 2753 2759 2710 2740 0 -22.05(-0.80%)
Mar 02, 2017 2768 2783 2743 2763 0 -10.38(-0.37%)
Mar 01, 2017 2775 2797 2752 2773 0 -12.35(-0.44%)
Feb 28, 2017 2787 2800 2771 2785 0 -1.42(-0.05%)
Feb 27, 2017 2780 2799 2764 2787 0 +15.95(+0.58%)
Feb 24, 2017 2763 2774 2741 2771 0 +11.07(+0.40%)
Feb 23, 2017 2741 2767 2727 2760 0 +32.26(+1.18%)
Feb 22, 2017 2745 2755 2702 2727 0 -12.91(-0.47%)
Feb 21, 2017 2698 2748 2692 2740 0 +34.40(+1.27%)
Feb 17, 2017 2706 2706 2706 2706 0 -3.01(-0.11%)
Feb 16, 2017 2689 2719 2685 2709 0 +20.81(+0.77%)
Feb 15, 2017 2680 2699 2653 2688 0 -9.97(-0.37%)
Feb 14, 2017 2691 2704 2659 2698 0 -4.09(-0.15%)
Feb 13, 2017 2713 2721 2669 2702 0 -8.44(-0.31%)
Feb 10, 2017 2680 2716 2677 2711 0 +20.48(+0.76%)
Feb 09, 2017 2697 2706 2679 2690 0 -7.03(-0.26%)
Feb 08, 2017 2665 2711 2655 2697 0 +32.56(+1.22%)
Feb 07, 2017 2657 2677 2647 2665 0 +7.07(+0.27%)
Feb 06, 2017 2650 2669 2632 2658 0 +7.41(+0.28%)
Feb 03, 2017 2678 2700 2631 2650 0 -14.14(-0.53%)
Feb 02, 2017 2613 2677 2608 2664 0 +57.75(+2.22%)
Feb 01, 2017 2640 2662 2599 2606 0 -42.77(-1.61%)
Jan 31, 2017 2641 2679 2634 2649 0 +13.96(+0.53%)
Jan 30, 2017 2649 2665 2625 2635 0 -16.17(-0.61%)
Jan 27, 2017 2675 2681 2636 2651 0 -16.09(-0.60%)
Jan 26, 2017 2674 2689 2657 2668 0 -1.08(-0.04%)
Jan 25, 2017 2692 2703 2660 2669 0 -27.92(-1.04%)
Jan 24, 2017 2710 2727 2679 2697 0 -14.83(-0.55%)
Jan 23, 2017 2702 2721 2688 2711 0 +8.70(+0.32%)
Jan 20, 2017 2683 2713 2672 2703 0 +23.24(+0.87%)
Jan 19, 2017 2690 2698 2667 2679 0 -23.63(-0.87%)
Jan 18, 2017 2708 2725 2690 2703 0 -2.29(-0.08%)
Jan 17, 2017 2693 2721 2681 2705 0 +16.39(+0.61%)
Jan 13, 2017 2689 2689 2689 2689 0 -10.38(-0.38%)
Jan 12, 2017 2673 2706 2651 2699 0 +23.07(+0.86%)
Jan 11, 2017 2699 2713 2670 2676 0 -25.84(-0.96%)
Jan 10, 2017 2713 2726 2691 2702 0 -20.18(-0.74%)
Jan 09, 2017 2756 2759 2717 2722 0 -32.74(-1.19%)
Jan 06, 2017 2738 2767 2728 2755 0 +9.82(+0.36%)
Jan 05, 2017 2712 2752 2686 2745 0 +19.20(+0.70%)
Jan 04, 2017 2709 2739 2690 2726 0 +25.56(+0.95%)
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.