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 30, 2012 2299 2332 2295 2325 0 +35.53(+1.55%)
Mar 29, 2012 2258 2295 2249 2290 0 +17.73(+0.78%)
Mar 28, 2012 2270 2280 2251 2272 0 -6.10(-0.27%)
Mar 27, 2012 2283 2295 2273 2278 0 -1.71(-0.08%)
Mar 26, 2012 2273 2284 2262 2280 0 +26.33(+1.17%)
Mar 23, 2012 2233 2268 2230 2253 0 +19.30(+0.86%)
Mar 22, 2012 2248 2254 2217 2234 0 -30.57(-1.35%)
Mar 21, 2012 2277 2284 2259 2265 0 -14.28(-0.63%)
Mar 20, 2012 2271 2291 2268 2279 0 -3.53(-0.15%)
Mar 19, 2012 2263 2295 2252 2282 0 +17.82(+0.79%)
Mar 16, 2012 2250 2271 2248 2265 0 +10.15(+0.45%)
Mar 15, 2012 2275 2278 2244 2254 0 -18.36(-0.81%)
Mar 14, 2012 2287 2298 2258 2273 0 -19.66(-0.86%)
Mar 13, 2012 2266 2296 2259 2293 0 +33.50(+1.48%)
Mar 12, 2012 2247 2271 2242 2259 0 +13.76(+0.61%)
Mar 09, 2012 2211 2252 2209 2245 0 +35.27(+1.60%)
Mar 08, 2012 2220 2230 2200 2210 0 -10.99(-0.49%)
Mar 07, 2012 2217 2231 2196 2221 0 +6.98(+0.32%)
Mar 06, 2012 2213 2239 2207 2214 0 -21.06(-0.94%)
Mar 05, 2012 2195 2239 2188 2235 0 +32.01(+1.45%)
Mar 02, 2012 2194 2214 2186 2203 0 +5.20(+0.24%)
Mar 01, 2012 2183 2205 2178 2198 0 +15.91(+0.73%)
Feb 29, 2012 2194 2206 2174 2182 0 -5.03(-0.23%)
Feb 28, 2012 2210 2221 2180 2187 0 -34.19(-1.54%)
Feb 27, 2012 2215 2230 2197 2221 0 -6.67(-0.30%)
Feb 24, 2012 2215 2236 2200 2228 0 +21.85(+0.99%)
Feb 23, 2012 2187 2209 2183 2206 0 +20.12(+0.92%)
Feb 22, 2012 2199 2218 2182 2186 0 -18.12(-0.82%)
Feb 21, 2012 2244 2249 2194 2204 0 -37.94(-1.69%)
Feb 17, 2012 2242 2242 2242 0 +9.26(+0.41%)
Feb 16, 2012 2224 2247 2214 2233 0 +10.76(+0.48%)
Feb 15, 2012 2236 2243 2210 2222 0 -8.08(-0.36%)
Feb 14, 2012 2254 2258 2219 2230 0 -29.69(-1.31%)
Feb 13, 2012 2257 2272 2246 2260 0 +16.16(+0.72%)
Feb 10, 2012 2235 2263 2231 2244 0 -9.79(-0.43%)
Feb 09, 2012 2275 2281 2244 2253 0 -20.55(-0.90%)
Feb 08, 2012 2275 2291 2257 2274 0 -5.13(-0.23%)
Feb 07, 2012 2276 2298 2265 2279 0 -9.61(-0.42%)
Feb 06, 2012 2296 2309 2276 2289 0 -18.05(-0.78%)
Feb 03, 2012 2296 2316 2277 2307 0 +24.05(+1.05%)
Feb 02, 2012 2274 2297 2241 2283 0 -7.34(-0.32%)
Feb 01, 2012 2278 2302 2264 2290 0 +19.53(+0.86%)
Jan 31, 2012 2264 2278 2251 2270 0 +14.60(+0.65%)
Jan 30, 2012 2253 2264 2235 2256 0 -12.91(-0.57%)
Jan 27, 2012 2256 2277 2241 2269 0 +9.75(+0.43%)
Jan 26, 2012 2240 2273 2236 2259 0 +26.72(+1.20%)
Jan 25, 2012 2185 2237 2179 2232 0 +40.79(+1.86%)
Jan 24, 2012 2158 2197 2158 2191 0 +16.04(+0.74%)
Jan 23, 2012 2154 2186 2148 2175 0 +17.81(+0.83%)
Jan 20, 2012 2145 2164 2134 2158 0 +6.42(+0.30%)
Jan 19, 2012 2165 2175 2144 2151 0 -8.84(-0.41%)
Jan 18, 2012 2151 2180 2146 2160 0 +7.66(+0.36%)
Jan 17, 2012 2154 2175 2139 2152 0 +19.54(+0.92%)
Jan 13, 2012 2133 2133 2133 0 +24.04(+1.14%)
Jan 12, 2012 2138 2146 2100 2109 0 -39.78(-1.85%)
Jan 11, 2012 2143 2159 2134 2149 0 -5.01(-0.23%)
Jan 10, 2012 2157 2171 2145 2154 0 +12.41(+0.58%)
Jan 09, 2012 2161 2168 2136 2141 0 -19.77(-0.91%)
Jan 06, 2012 2180 2189 2152 2161 0 -15.39(-0.71%)
Jan 05, 2012 2145 2185 2140 2176 0 +22.40(+1.04%)
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.