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 (%)
Jul 31, 2012 2412 2429 2404 2416 0 +1.35(+0.06%)
Jul 30, 2012 2415 2433 2399 2415 0 +5.37(+0.22%)
Jul 27, 2012 2402 2427 2394 2409 0 +13.35(+0.56%)
Jul 26, 2012 2412 2435 2371 2396 0 -12.37(-0.51%)
Jul 25, 2012 2410 2423 2386 2408 0 +3.58(+0.15%)
Jul 24, 2012 2410 2425 2386 2405 0 -8.39(-0.35%)
Jul 23, 2012 2389 2421 2383 2413 0 -3.87(-0.16%)
Jul 20, 2012 2406 2431 2401 2417 0 -5.39(-0.22%)
Jul 19, 2012 2436 2448 2399 2423 0 -13.85(-0.57%)
Jul 18, 2012 2440 2459 2423 2436 0 -23.62(-0.96%)
Jul 17, 2012 2444 2467 2424 2460 0 +24.87(+1.02%)
Jul 16, 2012 2423 2442 2415 2435 0 +8.71(+0.36%)
Jul 14, 2012 2391 2432 2389 2426 0 +0.00(+0.00%)
Jul 13, 2012 2391 2432 2389 2426 0 +36.46(+1.53%)
Jul 12, 2012 2346 2403 2339 2390 0 +32.21(+1.37%)
Jul 11, 2012 2355 2369 2334 2358 0 +0.50(+0.02%)
Jul 10, 2012 2384 2402 2344 2357 0 -26.81(-1.12%)
Jul 09, 2012 2374 2390 2362 2384 0 +8.73(+0.37%)
Jul 06, 2012 2354 2384 2343 2375 0 +8.73(+0.37%)
Jul 05, 2012 2369 2384 2356 2367 0 -9.37(-0.39%)
Jul 03, 2012 2376 2376 2376 0 +13.81(+0.58%)
Jul 02, 2012 2346 2365 2328 2362 0 +25.35(+1.08%)
Jun 30, 2012 2319 2341 2307 2337 0 -1.18(-0.05%)
Jun 29, 2012 2319 2341 2307 2338 0 +53.20(+2.33%)
Jun 28, 2012 2243 2286 2235 2285 0 +27.57(+1.22%)
Jun 27, 2012 2259 2269 2244 2257 0 -1.68(-0.07%)
Jun 26, 2012 2255 2274 2247 2259 0 +4.11(+0.18%)
Jun 25, 2012 2240 2264 2231 2255 0 -0.74(-0.03%)
Jun 22, 2012 2273 2281 2239 2256 0 -7.07(-0.31%)
Jun 21, 2012 2304 2311 2257 2263 0 -38.37(-1.67%)
Jun 20, 2012 2318 2324 2285 2301 0 -15.48(-0.67%)
Jun 19, 2012 2322 2337 2304 2316 0 -11.30(-0.49%)
Jun 18, 2012 2314 2349 2307 2328 0 +4.61(+0.20%)
Jun 15, 2012 2320 2330 2303 2323 0 +7.51(+0.32%)
Jun 14, 2012 2279 2326 2279 2316 0 +35.09(+1.54%)
Jun 13, 2012 2277 2307 2262 2281 0 -8.68(-0.38%)
Jun 12, 2012 2280 2293 2257 2289 0 +17.59(+0.77%)
Jun 11, 2012 2330 2334 2269 2272 0 -42.24(-1.83%)
Jun 08, 2012 2285 2317 2282 2314 0 +25.22(+1.10%)
Jun 07, 2012 2347 2353 2283 2289 0 -21.83(-0.94%)
Jun 06, 2012 2292 2314 2272 2311 0 +40.65(+1.79%)
Jun 05, 2012 2217 2279 2212 2270 0 +45.22(+2.03%)
Jun 04, 2012 2241 2250 2209 2225 0 -16.33(-0.73%)
Jun 02, 2012 2251 2270 2234 2241 0 +0.00(+0.00%)
Jun 01, 2012 2251 2270 2234 2241 0 -45.58(-1.99%)
May 31, 2012 2274 2302 2253 2287 0 +18.17(+0.80%)
May 30, 2012 2296 2302 2263 2268 0 -53.26(-2.29%)
May 29, 2012 2302 2328 2296 2322 0 +29.87(+1.30%)
May 25, 2012 2292 2292 2292 0 -12.04(-0.52%)
May 24, 2012 2300 2320 2277 2304 0 +2.03(+0.09%)
May 23, 2012 2282 2306 2266 2302 0 +5.37(+0.23%)
May 22, 2012 2287 2312 2282 2296 0 +10.12(+0.44%)
May 21, 2012 2244 2292 2239 2286 0 +47.01(+2.10%)
May 18, 2012 2253 2279 2232 2239 0 -12.60(-0.56%)
May 17, 2012 2306 2314 2251 2252 0 -58.51(-2.53%)
May 16, 2012 2347 2356 2302 2310 0 -26.16(-1.12%)
May 15, 2012 2343 2357 2328 2337 0 -8.09(-0.35%)
May 14, 2012 2355 2372 2338 2345 0 -28.39(-1.20%)
May 11, 2012 2353 2380 2346 2373 0 +2.15(+0.09%)
May 10, 2012 2379 2391 2354 2371 0 +2.59(+0.11%)
May 09, 2012 2348 2385 2346 2368 0 -1.66(-0.07%)
May 08, 2012 2363 2377 2353 2370 0 -6.15(-0.26%)
May 07, 2012 2343 2382 2336 2376 0 +27.37(+1.17%)
May 04, 2012 2339 2361 2331 2349 0 -1.74(-0.07%)
May 03, 2012 2357 2373 2344 2350 0 -6.04(-0.26%)
May 02, 2012 2341 2365 2330 2357 0 +0.77(+0.03%)
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.