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 (%)
Feb 29, 2016 2635 2675 2621 2629 0 -3.95(-0.15%)
Feb 26, 2016 2643 2655 2618 2633 0 -10.11(-0.38%)
Feb 25, 2016 2613 2654 2605 2643 0 +45.12(+1.74%)
Feb 24, 2016 2602 2626 2566 2598 0 -15.13(-0.58%)
Feb 23, 2016 2622 2654 2591 2613 0 -10.32(-0.39%)
Feb 22, 2016 2615 2646 2608 2623 0 +23.72(+0.91%)
Feb 19, 2016 2575 2619 2558 2600 0 +17.90(+0.69%)
Feb 18, 2016 2564 2597 2547 2582 0 +18.31(+0.71%)
Feb 17, 2016 2557 2589 2535 2563 0 +13.15(+0.52%)
Feb 16, 2016 2535 2555 2502 2550 0 +37.70(+1.50%)
Feb 12, 2016 2512 2512 2512 2512 0 +29.13(+1.17%)
Feb 11, 2016 2490 2509 2463 2483 0 -43.98(-1.74%)
Feb 10, 2016 2521 2552 2519 2527 0 +29.48(+1.18%)
Feb 09, 2016 2511 2545 2481 2498 0 -30.09(-1.19%)
Feb 08, 2016 2577 2591 2491 2528 0 -48.06(-1.87%)
Feb 05, 2016 2647 2669 2568 2576 0 -83.19(-3.13%)
Feb 04, 2016 2642 2688 2606 2659 0 +7.46(+0.28%)
Feb 03, 2016 2646 2667 2600 2652 0 +19.99(+0.76%)
Feb 02, 2016 2668 2688 2608 2632 0 -32.72(-1.23%)
Feb 01, 2016 2635 2694 2621 2664 0 +9.13(+0.34%)
Jan 29, 2016 2630 2666 2579 2655 0 +47.09(+1.81%)
Jan 28, 2016 2664 2683 2595 2608 0 -57.62(-2.16%)
Jan 27, 2016 2709 2714 2642 2666 0 -51.24(-1.89%)
Jan 26, 2016 2668 2723 2661 2717 0 +53.55(+2.01%)
Jan 25, 2016 2667 2707 2644 2664 0 -3.65(-0.14%)
Jan 22, 2016 2638 2677 2623 2667 0 +56.15(+2.15%)
Jan 21, 2016 2633 2655 2596 2611 0 -9.24(-0.35%)
Jan 20, 2016 2687 2700 2582 2620 0 -85.27(-3.15%)
Jan 19, 2016 2692 2732 2672 2706 0 +26.36(+0.98%)
Jan 15, 2016 2679 2679 2679 2679 0 -2.72(-0.10%)
Jan 14, 2016 2708 2730 2674 2682 0 -20.75(-0.77%)
Jan 13, 2016 2731 2763 2696 2703 0 -26.54(-0.97%)
Jan 12, 2016 2757 2760 2708 2729 0 -12.56(-0.46%)
Jan 11, 2016 2727 2760 2716 2742 0 +22.32(+0.82%)
Jan 08, 2016 2770 2783 2715 2719 0 -39.66(-1.44%)
Jan 07, 2016 2744 2782 2737 2759 0 -21.86(-0.79%)
Jan 06, 2016 2777 2801 2763 2781 0 -17.29(-0.62%)
Jan 05, 2016 2766 2808 2747 2798 0 +49.77(+1.81%)
Jan 04, 2016 2767 2778 2721 2748 0 -37.52(-1.35%)
Dec 31, 2015 2786 2786 2786 2786 0 -19.51(-0.70%)
Dec 30, 2015 2806 2822 2794 2806 0 -5.98(-0.21%)
Dec 29, 2015 2794 2817 2781 2812 0 +26.55(+0.95%)
Dec 28, 2015 2761 2788 2751 2785 0 +17.69(+0.64%)
Dec 24, 2015 2767 2767 2767 2767 0 -0.99(-0.04%)
Dec 23, 2015 2741 2773 2734 2768 0 +28.43(+1.04%)
Dec 22, 2015 2749 2774 2733 2740 0 +3.31(+0.12%)
Dec 21, 2015 2747 2761 2717 2737 0 +11.22(+0.41%)
Dec 18, 2015 2734 2752 2718 2725 0 -20.11(-0.73%)
Dec 17, 2015 2761 2771 2728 2745 0 -16.18(-0.59%)
Dec 16, 2015 2716 2771 2704 2762 0 +55.73(+2.06%)
Dec 15, 2015 2692 2728 2680 2706 0 +30.60(+1.14%)
Dec 14, 2015 2655 2688 2635 2675 0 +12.43(+0.47%)
Dec 11, 2015 2640 2678 2630 2663 0 +10.96(+0.41%)
Dec 10, 2015 2676 2688 2643 2652 0 -21.42(-0.80%)
Dec 09, 2015 2684 2705 2655 2673 0 -26.38(-0.98%)
Dec 08, 2015 2700 2719 2680 2700 0 -4.86(-0.18%)
Dec 07, 2015 2722 2737 2692 2705 0 -24.22(-0.89%)
Dec 04, 2015 2674 2739 2670 2729 0 +64.95(+2.44%)
Dec 03, 2015 2709 2725 2655 2664 0 -54.23(-2.00%)
Dec 02, 2015 2763 2777 2713 2718 0 -51.71(-1.87%)
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.