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 (%)
Sep 30, 2020 2457 2476 2420 2454 0 +13.45(+0.55%)
Sep 29, 2020 2490 2503 2422 2440 0 -67.65(-2.70%)
Sep 28, 2020 2499 2531 2479 2508 0 +48.22(+1.96%)
Sep 25, 2020 2404 2461 2391 2460 0 +48.79(+2.02%)
Sep 24, 2020 2417 2445 2389 2411 0 -14.48(-0.60%)
Sep 23, 2020 2480 2505 2420 2425 0 -54.87(-2.21%)
Sep 22, 2020 2434 2500 2433 2480 0 +49.74(+2.05%)
Sep 21, 2020 2481 2493 2413 2430 0 -83.55(-3.32%)
Sep 18, 2020 2555 2574 2510 2514 0 -58.71(-2.28%)
Sep 17, 2020 2580 2612 2546 2573 0 -25.81(-0.99%)
Sep 16, 2020 2598 2632 2578 2599 0 +13.11(+0.51%)
Sep 15, 2020 2614 2639 2574 2585 0 -30.89(-1.18%)
Sep 14, 2020 2532 2634 2527 2616 0 +99.39(+3.95%)
Sep 11, 2020 2551 2555 2495 2517 0 -33.55(-1.32%)
Sep 10, 2020 2582 2594 2529 2550 0 -35.61(-1.38%)
Sep 09, 2020 2601 2638 2569 2586 0 -12.76(-0.49%)
Sep 08, 2020 2630 2639 2577 2599 0 -46.75(-1.77%)
Sep 04, 2020 2637 2675 2599 2646 0 +14.40(+0.55%)
Sep 03, 2020 2656 2696 2609 2631 0 -9.41(-0.36%)
Sep 02, 2020 2595 2644 2574 2641 0 +45.72(+1.76%)
Sep 01, 2020 2581 2599 2554 2595 0 +0.71(+0.03%)
Aug 31, 2020 2601 2610 2571 2594 0 -19.43(-0.74%)
Aug 28, 2020 2601 2617 2565 2614 0 +21.81(+0.84%)
Aug 27, 2020 2538 2601 2535 2592 0 +65.11(+2.58%)
Aug 26, 2020 2563 2567 2510 2527 0 -49.43(-1.92%)
Aug 25, 2020 2564 2584 2546 2576 0 +11.19(+0.44%)
Aug 24, 2020 2526 2567 2490 2565 0 +35.82(+1.42%)
Aug 21, 2020 2541 2555 2489 2529 0 -6.68(-0.26%)
Aug 20, 2020 2498 2555 2495 2536 0 +30.66(+1.22%)
Aug 19, 2020 2561 2563 2491 2505 0 -56.83(-2.22%)
Aug 18, 2020 2582 2585 2532 2562 0 -16.70(-0.65%)
Aug 17, 2020 2554 2584 2536 2579 0 +26.88(+1.05%)
Aug 14, 2020 2526 2582 2513 2552 0 +22.45(+0.89%)
Aug 13, 2020 2564 2598 2524 2529 0 -48.90(-1.90%)
Aug 12, 2020 2574 2590 2545 2578 0 +14.35(+0.56%)
Aug 11, 2020 2616 2635 2552 2564 0 -28.76(-1.11%)
Aug 10, 2020 2597 2627 2574 2593 0 +2.17(+0.08%)
Aug 07, 2020 2544 2597 2537 2590 0 +32.71(+1.28%)
Aug 06, 2020 2533 2572 2527 2558 0 +10.65(+0.42%)
Aug 05, 2020 2561 2576 2522 2547 0 -1.93(-0.08%)
Aug 04, 2020 2529 2567 2497 2549 0 +12.37(+0.49%)
Aug 03, 2020 2572 2577 2518 2537 0 -58.73(-2.26%)
Jul 31, 2020 2579 2606 2517 2595 0 +9.74(+0.38%)
Jul 30, 2020 2526 2594 2505 2586 0 +25.90(+1.01%)
Jul 29, 2020 2565 2584 2508 2560 0 +4.21(+0.16%)
Jul 28, 2020 2493 2570 2480 2556 0 +58.32(+2.34%)
Jul 27, 2020 2497 2509 2450 2497 0 -14.91(-0.59%)
Jul 24, 2020 2529 2541 2498 2512 0 -15.31(-0.61%)
Jul 23, 2020 2547 2578 2495 2527 0 -29.79(-1.16%)
Jul 22, 2020 2483 2565 2472 2557 0 +62.13(+2.49%)
Jul 21, 2020 2514 2547 2484 2495 0 -15.89(-0.63%)
Jul 20, 2020 2551 2570 2491 2511 0 -62.33(-2.42%)
Jul 17, 2020 2574 2593 2546 2573 0 +4.73(+0.18%)
Jul 16, 2020 2575 2598 2554 2569 0 -22.96(-0.89%)
Jul 15, 2020 2618 2633 2574 2592 0 +9.06(+0.35%)
Jul 14, 2020 2551 2600 2540 2582 0 +26.71(+1.05%)
Jul 13, 2020 2570 2592 2535 2556 0 -3.67(-0.14%)
Jul 10, 2020 2552 2589 2537 2559 0 +5.44(+0.21%)
Jul 09, 2020 2566 2579 2523 2554 0 -26.02(-1.01%)
Jul 08, 2020 2594 2610 2567 2580 0 -12.70(-0.49%)
Jul 07, 2020 2619 2642 2586 2593 0 -66.22(-2.49%)
Jul 06, 2020 2749 2752 2650 2659 0 -32.86(-1.22%)
Jul 02, 2020 2744 2759 2668 2692 0 -11.48(-0.42%)
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.