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 (%)
Oct 30, 2009 1292 1316 1257 1285 0 -19.62(-1.50%)
Oct 29, 2009 1274 1314 1262 1305 0 +41.01(+3.24%)
Oct 28, 2009 1300 1329 1259 1264 0 -43.85(-3.35%)
Oct 27, 2009 1321 1337 1301 1308 0 -16.74(-1.26%)
Oct 26, 2009 1324 1361 1318 1324 0 -1.24(-0.09%)
Oct 23, 2009 1329 1337 1317 1326 0 -13.51(-1.01%)
Oct 22, 2009 1300 1342 1286 1339 0 +36.96(+2.84%)
Oct 21, 2009 1330 1356 1299 1302 0 -27.56(-2.07%)
Oct 20, 2009 1322 1339 1324 1330 0 -35.12(-2.57%)
Oct 19, 2009 1339 1375 1334 1365 0 +29.02(+2.17%)
Oct 16, 2009 1349 1361 1328 1336 0 -32.20(-2.35%)
Oct 15, 2009 1362 1380 1353 1368 0 -12.51(-0.91%)
Oct 14, 2009 1356 1387 1353 1381 0 +36.69(+2.73%)
Oct 13, 2009 1354 1367 1331 1344 0 -23.23(-1.70%)
Oct 12, 2009 1368 1386 1358 1367 0 -0.44(-0.03%)
Oct 09, 2009 1351 1376 1338 1368 0 +9.57(+0.70%)
Oct 08, 2009 1340 1370 1334 1358 0 +31.43(+2.37%)
Oct 07, 2009 1313 1338 1302 1327 0 +2.05(+0.15%)
Oct 06, 2009 1336 1360 1304 1325 0 -4.82(-0.36%)
Oct 05, 2009 1298 1342 1296 1329 0 +36.21(+2.80%)
Oct 02, 2009 1277 1336 1269 1293 0 -8.57(-0.66%)
Oct 01, 2009 1361 1368 1298 1302 0 -64.85(-4.75%)
Sep 30, 2009 1372 1394 1343 1367 0 -2.53(-0.18%)
Sep 29, 2009 1385 1411 1362 1369 0 -4.59(-0.33%)
Sep 28, 2009 1349 1399 1347 1374 0 +26.15(+1.94%)
Sep 25, 2009 1338 1368 1326 1348 0 +0.30(+0.02%)
Sep 24, 2009 1386 1399 1325 1347 0 -32.65(-2.37%)
Sep 23, 2009 1428 1442 1377 1380 0 -52.72(-3.68%)
Sep 22, 2009 1403 1439 1396 1433 0 +42.65(+3.07%)
Sep 21, 2009 1387 1414 1378 1390 0 -12.04(-0.86%)
Sep 18, 2009 1399 1422 1377 1402 0 +1.06(+0.08%)
Sep 17, 2009 1403 1452 1377 1401 0 +27.72(+2.02%)
Sep 16, 2009 1345 1419 1343 1373 0 +28.15(+2.09%)
Sep 15, 2009 1318 1362 1302 1345 0 +24.80(+1.88%)
Sep 14, 2009 1272 1321 1263 1320 0 +37.00(+2.88%)
Sep 11, 2009 1288 1302 1268 1283 0 -7.73(-0.60%)
Sep 10, 2009 1268 1295 1248 1291 0 +17.47(+1.37%)
Sep 09, 2009 1233 1278 1226 1274 0 +30.44(+2.45%)
Sep 08, 2009 1207 1245 1203 1243 0 +41.34(+3.44%)
Sep 04, 2009 1202 1202 1202 0 +10.46(+0.88%)
Sep 03, 2009 1174 1194 1157 1191 0 +24.15(+2.07%)
Sep 02, 2009 1183 1192 1163 1167 0 -17.14(-1.45%)
Sep 01, 2009 1229 1245 1182 1184 0 -52.00(-4.21%)
Aug 31, 2009 1231 1250 1222 1236 0 -16.97(-1.35%)
Aug 28, 2009 1257 1270 1231 1253 0 +0.04(+0.00%)
Aug 27, 2009 1246 1258 1217 1253 0 +9.58(+0.77%)
Aug 26, 2009 1229 1249 1223 1244 0 +8.78(+0.71%)
Aug 25, 2009 1236 1260 1224 1235 0 +4.38(+0.36%)
Aug 24, 2009 1239 1257 1223 1230 0 -5.04(-0.41%)
Aug 21, 2009 1221 1270 1216 1236 0 +23.31(+1.92%)
Aug 20, 2009 1162 1215 1162 1212 0 +42.99(+3.68%)
Aug 19, 2009 1160 1177 1150 1169 0 -9.90(-0.84%)
Aug 18, 2009 1167 1192 1161 1179 0 +2.16(+0.18%)
Aug 17, 2009 1182 1192 1158 1177 0 -46.35(-3.79%)
Aug 14, 2009 1220 1231 1189 1223 0 -11.35(-0.92%)
Aug 13, 2009 1247 1258 1222 1235 0 -1.14(-0.09%)
Aug 12, 2009 1233 1268 1224 1236 0 +0.19(+0.02%)
Aug 11, 2009 1259 1272 1218 1236 0 -37.54(-2.95%)
Aug 10, 2009 1302 1315 1259 1273 0 -41.76(-3.18%)
Aug 07, 2009 1244 1343 1239 1315 0 +74.05(+5.97%)
Aug 06, 2009 1247 1293 1227 1241 0 +1.81(+0.15%)
Aug 05, 2009 1172 1247 1165 1239 0 +68.24(+5.83%)
Aug 04, 2009 1087 1182 1085 1171 0 +71.13(+6.47%)
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.