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, 2019 3547 3579 3527 3547 0 +5.04(+0.14%)
Oct 30, 2019 3505 3545 3487 3542 0 +47.70(+1.36%)
Oct 29, 2019 3493 3517 3476 3495 0 -3.24(-0.09%)
Oct 28, 2019 3509 3516 3480 3498 0 -16.47(-0.47%)
Oct 25, 2019 3516 3529 3494 3514 0 -9.06(-0.26%)
Oct 24, 2019 3523 3547 3487 3524 0 -4.55(-0.13%)
Oct 23, 2019 3539 3554 3487 3528 0 -12.02(-0.34%)
Oct 22, 2019 3557 3569 3526 3540 0 -9.57(-0.27%)
Oct 21, 2019 3523 3552 3508 3550 0 +22.10(+0.63%)
Oct 18, 2019 3501 3534 3489 3528 0 +27.07(+0.77%)
Oct 17, 2019 3491 3516 3484 3500 0 +4.35(+0.12%)
Oct 16, 2019 3472 3499 3444 3496 0 -113.51(-3.14%)
Oct 15, 2019 3609 3624 3579 3610 0 +1.07(+0.03%)
Oct 14, 2019 3603 3616 3585 3609 0 +5.47(+0.15%)
Oct 11, 2019 3629 3636 3587 3603 0 -24.45(-0.67%)
Oct 10, 2019 3610 3643 3592 3628 0 +9.82(+0.27%)
Oct 09, 2019 3625 3651 3603 3618 0 +5.66(+0.16%)
Oct 08, 2019 3619 3641 3585 3612 0 -10.39(-0.29%)
Oct 07, 2019 3605 3636 3594 3622 0 +4.46(+0.12%)
Oct 04, 2019 3595 3622 3589 3618 0 +26.27(+0.73%)
Oct 03, 2019 3549 3612 3544 3592 0 +36.41(+1.02%)
Oct 02, 2019 3548 3568 3519 3555 0 +5.28(+0.15%)
Oct 01, 2019 3556 3573 3513 3550 0 -11.53(-0.32%)
Sep 30, 2019 3554 3581 3548 3562 0 +6.18(+0.17%)
Sep 27, 2019 3575 3586 3529 3555 0 -28.11(-0.78%)
Sep 26, 2019 3568 3595 3558 3584 0 +28.77(+0.81%)
Sep 25, 2019 3539 3572 3529 3555 0 +14.29(+0.40%)
Sep 24, 2019 3535 3570 3519 3540 0 +14.01(+0.40%)
Sep 23, 2019 3498 3548 3493 3526 0 +11.58(+0.33%)
Sep 20, 2019 3535 3548 3502 3515 0 -13.15(-0.37%)
Sep 19, 2019 3540 3551 3519 3528 0 -4.50(-0.13%)
Sep 18, 2019 3555 3560 3503 3532 0 -11.54(-0.33%)
Sep 17, 2019 3521 3559 3510 3544 0 +34.88(+0.99%)
Sep 16, 2019 3483 3518 3467 3509 0 +32.27(+0.93%)
Sep 13, 2019 3494 3518 3454 3477 0 -30.91(-0.88%)
Sep 12, 2019 3525 3547 3477 3508 0 +15.53(+0.44%)
Sep 11, 2019 3469 3496 3438 3492 0 +14.28(+0.41%)
Sep 10, 2019 3510 3512 3421 3478 0 -48.53(-1.38%)
Sep 09, 2019 3560 3566 3512 3527 0 -40.15(-1.13%)
Sep 06, 2019 3550 3577 3544 3567 0 +26.55(+0.75%)
Sep 05, 2019 3553 3563 3518 3540 0 -22.09(-0.62%)
Sep 04, 2019 3558 3575 3537 3562 0 +24.47(+0.69%)
Sep 03, 2019 3498 3546 3494 3538 0 +32.10(+0.92%)
Aug 30, 2019 3512 3520 3486 3506 0 +4.05(+0.12%)
Aug 29, 2019 3493 3510 3473 3502 0 +24.78(+0.71%)
Aug 28, 2019 3470 3489 3456 3477 0 +9.24(+0.27%)
Aug 27, 2019 3491 3508 3463 3468 0 -6.84(-0.20%)
Aug 26, 2019 3466 3485 3431 3474 0 +28.14(+0.82%)
Aug 23, 2019 3484 3508 3437 3446 0 -39.41(-1.13%)
Aug 22, 2019 3471 3493 3451 3486 0 +20.49(+0.59%)
Aug 21, 2019 3454 3476 3437 3465 0 +15.85(+0.46%)
Aug 20, 2019 3480 3485 3441 3449 0 -20.87(-0.60%)
Aug 19, 2019 3448 3481 3425 3470 0 +36.57(+1.07%)
Aug 16, 2019 3417 3452 3405 3434 0 +25.45(+0.75%)
Aug 15, 2019 3366 3419 3359 3408 0 +49.87(+1.48%)
Aug 14, 2019 3404 3416 3352 3358 0 -46.91(-1.38%)
Aug 13, 2019 3411 3420 3360 3405 0 -12.44(-0.36%)
Aug 12, 2019 3404 3440 3391 3418 0 +12.70(+0.37%)
Aug 09, 2019 3379 3414 3357 3405 0 +16.98(+0.50%)
Aug 08, 2019 3345 3393 3319 3388 0 +42.10(+1.26%)
Aug 07, 2019 3312 3376 3272 3346 0 +25.52(+0.77%)
Aug 06, 2019 3268 3333 3255 3320 0 +56.20(+1.72%)
Aug 05, 2019 3345 3354 3228 3264 0 -88.73(-2.65%)
Aug 02, 2019 3330 3375 3315 3353 0 +27.10(+0.81%)
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.