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 (%)
Aug 31, 2012 2326 2326 2326 0 -0.81(-0.03%)
Aug 30, 2012 2327 2338 2319 2327 0 -11.84(-0.51%)
Aug 29, 2012 2340 2351 2333 2339 0 +3.05(+0.13%)
Aug 27, 2012 2339 2348 2322 2336 0 +1.92(+0.08%)
Aug 24, 2012 2321 2341 2311 2334 0 +5.54(+0.24%)
Aug 23, 2012 2316 2344 2308 2329 0 +5.60(+0.24%)
Aug 22, 2012 2304 2327 2287 2323 0 +13.39(+0.58%)
Aug 21, 2012 2307 2319 2299 2310 0 +3.34(+0.14%)
Aug 20, 2012 2305 2315 2293 2306 0 -0.70(-0.03%)
Aug 17, 2012 2295 2314 2288 2307 0 +11.15(+0.49%)
Aug 16, 2012 2290 2304 2267 2296 0 +2.74(+0.12%)
Aug 15, 2012 2280 2300 2276 2293 0 +5.59(+0.24%)
Aug 14, 2012 2296 2308 2278 2287 0 -12.72(-0.55%)
Aug 13, 2012 2302 2315 2287 2300 0 -6.47(-0.28%)
Aug 11, 2012 2302 2316 2290 2307 0 +0.00(+0.00%)
Aug 10, 2012 2302 2316 2290 2307 0 +2.14(+0.09%)
Aug 09, 2012 2306 2325 2294 2304 0 -4.45(-0.19%)
Aug 08, 2012 2317 2331 2292 2309 0 -20.35(-0.87%)
Aug 07, 2012 2368 2374 2303 2329 0 -37.47(-1.58%)
Aug 06, 2012 2389 2394 2360 2367 0 -21.61(-0.90%)
Aug 03, 2012 2407 2419 2380 2388 0 -4.51(-0.19%)
Aug 02, 2012 2374 2398 2365 2393 0 +5.56(+0.23%)
Aug 01, 2012 2421 2428 2385 2387 0 -28.90(-1.20%)
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%)
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.