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 (%)
Nov 29, 2013 1930 1932 1897 1907 0 -19.99(-1.04%)
Nov 27, 2013 1927 1927 1927 0 +31.75(+1.68%)
Nov 26, 2013 1902 1913 1880 1895 0 -9.00(-0.47%)
Nov 25, 2013 1916 1925 1890 1904 0 -5.71(-0.30%)
Nov 22, 2013 1919 1924 1897 1910 0 -8.30(-0.43%)
Nov 21, 2013 1909 1926 1898 1918 0 +10.72(+0.56%)
Nov 20, 2013 1926 1947 1899 1908 0 -17.66(-0.92%)
Nov 19, 2013 1932 1944 1915 1925 0 -11.87(-0.61%)
Nov 18, 2013 1954 1963 1927 1937 0 -12.97(-0.67%)
Nov 15, 2013 1964 1974 1942 1950 0 -15.94(-0.81%)
Nov 14, 2013 1969 1990 1958 1966 0 +21.96(+1.13%)
Nov 12, 2013 1945 1956 1921 1944 0 -2.87(-0.15%)
Nov 11, 2013 1949 1962 1937 1947 0 -1.45(-0.07%)
Nov 08, 2013 1962 1968 1920 1948 0 -26.00(-1.32%)
Nov 07, 2013 1996 2002 1970 1974 0 -23.12(-1.16%)
Nov 06, 2013 1996 2013 1991 1997 0 +5.53(+0.28%)
Nov 05, 2013 2014 2025 1986 1992 0 -34.30(-1.69%)
Nov 04, 2013 2023 2036 2009 2026 0 +5.21(+0.26%)
Nov 01, 2013 2019 2035 1997 2021 0 +1.51(+0.07%)
Oct 31, 2013 2038 2052 1999 2020 0 -15.40(-0.76%)
Oct 30, 2013 2042 2057 2024 2035 0 -12.32(-0.60%)
Oct 29, 2013 2058 2069 2027 2047 0 -32.23(-1.55%)
Oct 28, 2013 2104 2106 2059 2079 0 -18.85(-0.90%)
Oct 25, 2013 2064 2107 2057 2098 0 +32.97(+1.60%)
Oct 24, 2013 2088 2104 2047 2065 0 -42.29(-2.01%)
Oct 23, 2013 2095 2114 2085 2108 0 +5.30(+0.25%)
Oct 22, 2013 2085 2120 2075 2102 0 +20.15(+0.97%)
Oct 21, 2013 2087 2091 2065 2082 0 -5.00(-0.24%)
Oct 18, 2013 2098 2106 2073 2087 0 -6.94(-0.33%)
Oct 17, 2013 2053 2098 2045 2094 0 +40.54(+1.97%)
Oct 16, 2013 2023 2058 2019 2054 0 +34.98(+1.73%)
Oct 15, 2013 2009 2032 2003 2019 0 -2.12(-0.10%)
Oct 14, 2013 2015 2028 2003 2021 0 -5.61(-0.28%)
Oct 11, 2013 2007 2029 1994 2026 0 +13.10(+0.65%)
Oct 10, 2013 1977 2019 1970 2013 0 +47.28(+2.40%)
Oct 09, 2013 1961 1987 1958 1966 0 +3.16(+0.16%)
Oct 08, 2013 1983 1991 1958 1963 0 -32.34(-1.62%)
Oct 07, 2013 1931 2009 1970 1995 0 +7.36(+0.37%)
Oct 04, 2013 1953 2009 1974 1988 0 -7.23(-0.36%)
Oct 03, 2013 1981 2034 1985 1995 0 -35.49(-1.75%)
Oct 02, 2013 1979 2042 2004 2030 0 +2.20(+0.11%)
Oct 01, 2013 1999 2050 1996 2028 0 -4.82(-0.24%)
Sep 27, 2013 2030 2048 2016 2033 0 -5.14(-0.25%)
Sep 26, 2013 2034 2049 2019 2038 0 -5.74(-0.28%)
Sep 25, 2013 2036 2053 2025 2044 0 +10.33(+0.51%)
Sep 24, 2013 2057 2065 2026 2034 0 -21.96(-1.07%)
Sep 23, 2013 2067 2089 2046 2056 0 -17.85(-0.86%)
Sep 20, 2013 2108 2115 2067 2073 0 -35.27(-1.67%)
Sep 19, 2013 2114 2138 2094 2109 0 -6.06(-0.29%)
Sep 18, 2013 2038 2122 2023 2115 0 +75.26(+3.69%)
Sep 17, 2013 2046 2070 2033 2040 0 -10.98(-0.54%)
Sep 16, 2013 2083 2084 2040 2051 0 +6.65(+0.33%)
Sep 13, 2013 2031 2055 2028 2044 0 +6.29(+0.31%)
Sep 12, 2013 2042 2060 2028 2038 0 -6.49(-0.32%)
Sep 11, 2013 2020 2047 2010 2044 0 +21.52(+1.06%)
Sep 10, 2013 2025 2036 2004 2023 0 +0.35(+0.02%)
Sep 09, 2013 1983 2023 1973 2022 0 +43.79(+2.21%)
Sep 06, 2013 1959 1993 1957 1978 0 +35.89(+1.85%)
Sep 05, 2013 1957 1963 1930 1943 0 -18.50(-0.94%)
Sep 04, 2013 1935 1972 1926 1961 0 +25.70(+1.33%)
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.