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 28, 2020 3245 3249 3102 3177 0 -123.66(-3.75%)
Feb 27, 2020 3464 3489 3299 3301 0 -197.93(-5.66%)
Feb 26, 2020 3528 3556 3495 3499 0 -20.65(-0.59%)
Feb 25, 2020 3599 3609 3511 3520 0 -71.20(-1.98%)
Feb 24, 2020 3597 3641 3580 3591 0 -36.99(-1.02%)
Feb 21, 2020 3609 3641 3604 3628 0 +15.93(+0.44%)
Feb 20, 2020 3563 3617 3546 3612 0 +48.94(+1.37%)
Feb 19, 2020 3592 3600 3559 3563 0 -28.86(-0.80%)
Feb 18, 2020 3597 3604 3558 3592 0 +4.56(+0.13%)
Feb 14, 2020 3560 3591 3554 3587 0 +39.24(+1.11%)
Feb 13, 2020 3520 3558 3518 3548 0 +21.45(+0.61%)
Feb 12, 2020 3511 3543 3494 3527 0 +13.08(+0.37%)
Feb 11, 2020 3503 3532 3494 3514 0 +8.30(+0.24%)
Feb 10, 2020 3494 3511 3477 3505 0 +32.00(+0.92%)
Feb 07, 2020 3477 3489 3458 3473 0 +6.29(+0.18%)
Feb 06, 2020 3445 3477 3430 3467 0 +28.72(+0.84%)
Feb 05, 2020 3448 3471 3428 3438 0 -13.50(-0.39%)
Feb 04, 2020 3431 3480 3422 3452 0 +24.36(+0.71%)
Feb 03, 2020 3441 3463 3417 3427 0 -1.82(-0.05%)
Jan 31, 2020 3444 3466 3413 3429 0 -16.28(-0.47%)
Jan 30, 2020 3401 3455 3390 3446 0 +39.88(+1.17%)
Jan 29, 2020 3465 3482 3390 3406 0 -24.27(-0.71%)
Jan 28, 2020 3417 3449 3405 3430 0 +8.40(+0.25%)
Jan 27, 2020 3423 3444 3406 3421 0 -10.64(-0.31%)
Jan 24, 2020 3439 3448 3413 3432 0 -1.31(-0.04%)
Jan 23, 2020 3406 3439 3391 3433 0 +29.30(+0.86%)
Jan 22, 2020 3441 3454 3391 3404 0 -26.04(-0.76%)
Jan 21, 2020 3401 3434 3392 3430 0 +39.37(+1.16%)
Jan 17, 2020 3379 3402 3367 3391 0 +11.38(+0.34%)
Jan 16, 2020 3354 3382 3339 3379 0 +31.32(+0.94%)
Jan 15, 2020 3336 3361 3323 3348 0 +25.97(+0.78%)
Jan 14, 2020 3338 3342 3297 3322 0 -26.99(-0.81%)
Jan 13, 2020 3308 3352 3306 3349 0 +38.22(+1.15%)
Jan 10, 2020 3283 3316 3271 3311 0 +34.39(+1.05%)
Jan 09, 2020 3267 3285 3257 3277 0 +4.54(+0.14%)
Jan 08, 2020 3263 3286 3252 3272 0 +13.26(+0.41%)
Jan 07, 2020 3287 3302 3247 3259 0 -50.95(-1.54%)
Jan 06, 2020 3304 3324 3283 3310 0 +1.13(+0.03%)
Jan 03, 2020 3261 3315 3257 3309 0 +36.00(+1.10%)
Jan 02, 2020 3329 3337 3253 3273 0 -45.46(-1.37%)
Dec 31, 2019 3285 3319 3278 3318 0 +24.96(+0.76%)
Dec 30, 2019 3281 3305 3275 3293 0 -3.72(-0.11%)
Dec 27, 2019 3299 3308 3282 3297 0 +10.57(+0.32%)
Dec 26, 2019 3285 3296 3268 3286 0 +7.01(+0.21%)
Dec 24, 2019 3269 3286 3258 3279 0 +15.97(+0.49%)
Dec 23, 2019 3299 3302 3255 3263 0 -21.39(-0.65%)
Dec 20, 2019 3272 3305 3259 3285 0 +7.95(+0.24%)
Dec 19, 2019 3269 3286 3256 3277 0 +9.08(+0.28%)
Dec 18, 2019 3256 3284 3239 3268 0 +9.33(+0.29%)
Dec 17, 2019 3316 3326 3251 3258 0 -49.79(-1.51%)
Dec 16, 2019 3305 3320 3268 3308 0 +7.71(+0.23%)
Dec 13, 2019 3315 3336 3267 3300 0 -12.60(-0.38%)
Dec 12, 2019 3354 3370 3293 3313 0 -42.47(-1.27%)
Dec 11, 2019 3415 3421 3341 3355 0 -53.21(-1.56%)
Dec 10, 2019 3430 3443 3392 3409 0 -19.90(-0.58%)
Dec 09, 2019 3429 3437 3399 3428 0 +2.72(+0.08%)
Dec 06, 2019 3431 3450 3413 3426 0 -5.05(-0.15%)
Dec 05, 2019 3416 3436 3399 3431 0 +5.85(+0.17%)
Dec 04, 2019 3390 3445 3386 3425 0 +21.68(+0.64%)
Dec 03, 2019 3384 3420 3378 3403 0 +20.35(+0.60%)
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.