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 30, 2017 2859 2869 2839 2851 0 -1.94(-0.07%)
Nov 29, 2017 2841 2862 2816 2853 0 +1.35(+0.05%)
Nov 28, 2017 2870 2878 2837 2851 0 -18.95(-0.66%)
Nov 27, 2017 2892 2900 2868 2870 0 -24.21(-0.84%)
Nov 24, 2017 2897 2907 2887 2894 0 +5.34(+0.18%)
Nov 22, 2017 2893 2907 2876 2889 0 -10.19(-0.35%)
Nov 21, 2017 2883 2908 2877 2899 0 +23.81(+0.83%)
Nov 20, 2017 2879 2889 2861 2875 0 -2.19(-0.08%)
Nov 17, 2017 2901 2911 2867 2878 0 -29.35(-1.01%)
Nov 16, 2017 2889 2916 2876 2907 0 +19.14(+0.66%)
Nov 15, 2017 2932 2944 2884 2888 0 -44.03(-1.50%)
Nov 14, 2017 2940 2951 2919 2932 0 -11.43(-0.39%)
Nov 13, 2017 2920 2952 2910 2943 0 +25.74(+0.88%)
Nov 10, 2017 2912 2941 2906 2918 0 -8.40(-0.29%)
Nov 09, 2017 2926 2949 2916 2926 0 -8.77(-0.30%)
Nov 08, 2017 2906 2939 2903 2935 0 +31.52(+1.09%)
Nov 07, 2017 2894 2918 2884 2903 0 +12.28(+0.42%)
Nov 06, 2017 2875 2915 2868 2891 0 +23.50(+0.82%)
Nov 03, 2017 2822 2879 2815 2867 0 +30.51(+1.08%)
Nov 02, 2017 2882 2896 2822 2837 0 -42.56(-1.48%)
Nov 01, 2017 2862 2888 2847 2880 0 +20.94(+0.73%)
Oct 31, 2017 2848 2869 2827 2859 0 +5.93(+0.21%)
Oct 30, 2017 2858 2871 2840 2853 0 -6.43(-0.22%)
Oct 27, 2017 2832 2866 2822 2859 0 +23.75(+0.84%)
Oct 26, 2017 2857 2861 2819 2835 0 -10.06(-0.35%)
Oct 25, 2017 2848 2866 2828 2845 0 +11.36(+0.40%)
Oct 24, 2017 2850 2864 2812 2834 0 -25.71(-0.90%)
Oct 23, 2017 2862 2869 2842 2860 0 +3.80(+0.13%)
Oct 20, 2017 2862 2865 2841 2856 0 -5.66(-0.20%)
Oct 19, 2017 2870 2876 2850 2862 0 -6.08(-0.21%)
Oct 18, 2017 2872 2880 2852 2868 0 -9.48(-0.33%)
Oct 17, 2017 2871 2887 2859 2877 0 +1.23(+0.04%)
Oct 16, 2017 2895 2901 2867 2876 0 -19.66(-0.68%)
Oct 13, 2017 2909 2914 2885 2896 0 +1.90(+0.07%)
Oct 12, 2017 2875 2898 2867 2894 0 +18.53(+0.64%)
Oct 11, 2017 2869 2890 2863 2875 0 +7.07(+0.25%)
Oct 10, 2017 2872 2891 2858 2868 0 +1.07(+0.04%)
Oct 09, 2017 2857 2875 2851 2867 0 +9.45(+0.33%)
Oct 06, 2017 2860 2866 2827 2858 0 -12.31(-0.43%)
Oct 05, 2017 2874 2897 2862 2870 0 +5.89(+0.21%)
Oct 04, 2017 2832 2867 2822 2864 0 +34.00(+1.20%)
Oct 03, 2017 2827 2838 2810 2830 0 +2.88(+0.10%)
Oct 02, 2017 2838 2848 2817 2827 0 -6.01(-0.21%)
Sep 29, 2017 2821 2840 2812 2833 0 +4.82(+0.17%)
Sep 28, 2017 2808 2831 2802 2828 0 +10.37(+0.37%)
Sep 27, 2017 2837 2842 2810 2818 0 -27.36(-0.96%)
Sep 26, 2017 2854 2862 2841 2845 0 -7.04(-0.25%)
Sep 25, 2017 2858 2871 2842 2852 0 -0.79(-0.03%)
Sep 22, 2017 2871 2879 2845 2853 0 -15.92(-0.55%)
Sep 21, 2017 2884 2896 2868 2869 0 -14.62(-0.51%)
Sep 20, 2017 2895 2909 2873 2884 0 -9.17(-0.32%)
Sep 19, 2017 2919 2923 2884 2893 0 -22.75(-0.78%)
Sep 18, 2017 2924 2937 2901 2916 0 -8.44(-0.29%)
Sep 15, 2017 2916 2935 2900 2924 0 +9.11(+0.31%)
Sep 14, 2017 2900 2920 2883 2915 0 +14.50(+0.50%)
Sep 13, 2017 2917 2922 2892 2900 0 -17.55(-0.60%)
Sep 12, 2017 2961 2969 2898 2918 0 -52.86(-1.78%)
Sep 11, 2017 2951 2981 2939 2971 0 +25.50(+0.87%)
Sep 08, 2017 2939 2972 2919 2945 0 +3.18(+0.11%)
Sep 07, 2017 2926 2951 2917 2942 0 +21.14(+0.72%)
Sep 06, 2017 2931 2947 2914 2921 0 -7.78(-0.27%)
Sep 05, 2017 2922 2938 2892 2929 0 +4.65(+0.16%)
Sep 01, 2017 2925 2945 2916 2924 0 +3.37(+0.12%)
Aug 31, 2017 2923 2937 2911 2921 0 +1.21(+0.04%)
Aug 30, 2017 2903 2921 2886 2920 0 +13.20(+0.45%)
Aug 29, 2017 2922 2940 2901 2906 0 -13.43(-0.46%)
Aug 28, 2017 2935 2940 2901 2920 0 -13.61(-0.46%)
Aug 25, 2017 2943 2952 2929 2933 0 -4.48(-0.15%)
Aug 24, 2017 2949 2961 2933 2938 0 -5.82(-0.20%)
Aug 23, 2017 2927 2953 2923 2944 0 +15.47(+0.53%)
Aug 22, 2017 2934 2946 2911 2928 0 -4.18(-0.14%)
Aug 21, 2017 2907 2942 2895 2932 0 +29.75(+1.02%)
Aug 18, 2017 2918 2921 2892 2903 0 -20.94(-0.72%)
Aug 17, 2017 2924 2942 2912 2924 0 -1.92(-0.07%)
Aug 16, 2017 2940 2960 2914 2925 0 -13.09(-0.45%)
Aug 15, 2017 2926 2943 2908 2939 0 +7.54(+0.26%)
Aug 14, 2017 2896 2936 2892 2931 0 +47.16(+1.64%)
Aug 11, 2017 2899 2907 2874 2884 0 -14.27(-0.49%)
Aug 10, 2017 2904 2914 2892 2898 0 -12.36(-0.42%)
Aug 09, 2017 2907 2922 2892 2911 0 +7.98(+0.27%)
Aug 08, 2017 2893 2911 2884 2903 0 +5.11(+0.18%)
Aug 07, 2017 2896 2910 2882 2897 0 +1.60(+0.06%)
Aug 04, 2017 2900 2923 2888 2896 0 -6.81(-0.23%)
Aug 03, 2017 2905 2931 2877 2903 0 -17.13(-0.59%)
Aug 02, 2017 2917 2932 2900 2920 0 -5.38(-0.18%)
Aug 01, 2017 2932 2943 2912 2925 0 -0.42(-0.01%)
Jul 31, 2017 2928 2937 2902 2926 0 -2.89(-0.10%)
Jul 28, 2017 2910 2936 2898 2928 0 +26.59(+0.92%)
Jul 27, 2017 2896 2918 2862 2902 0 -7.61(-0.26%)
Jul 26, 2017 2869 2920 2857 2909 0 +41.43(+1.44%)
Jul 25, 2017 2897 2900 2851 2868 0 -26.70(-0.92%)
Jul 24, 2017 2915 2921 2886 2895 0 -18.04(-0.62%)
Jul 21, 2017 2905 2919 2891 2913 0 +7.76(+0.27%)
Jul 20, 2017 2905 2928 2899 2905 0 +0.57(+0.02%)
Jul 19, 2017 2870 2908 2863 2904 0 +37.22(+1.30%)
Jul 18, 2017 2874 2887 2851 2867 0 -7.37(-0.26%)
Jul 17, 2017 2844 2880 2833 2875 0 +32.94(+1.16%)
Jul 14, 2017 2836 2855 2826 2842 0 +20.35(+0.72%)
Jul 13, 2017 2829 2841 2810 2821 0 -7.91(-0.28%)
Jul 12, 2017 2824 2847 2816 2829 0 +22.54(+0.80%)
Jul 11, 2017 2822 2828 2786 2807 0 -10.81(-0.38%)
Jul 10, 2017 2850 2859 2814 2817 0 -26.95(-0.95%)
Jul 07, 2017 2837 2858 2828 2844 0 +10.87(+0.38%)
Jul 06, 2017 2894 2901 2829 2834 0 -76.81(-2.64%)
Jul 05, 2017 2916 2938 2893 2910 0 -2.25(-0.08%)
Jul 03, 2017 2896 2919 2879 2913 0 +26.29(+0.91%)
Jun 30, 2017 2900 2921 2879 2886 0 -8.70(-0.30%)
Jun 29, 2017 2893 2908 2865 2895 0 -9.29(-0.32%)
Jun 28, 2017 2912 2920 2894 2904 0 -9.64(-0.33%)
Jun 27, 2017 2940 2958 2908 2914 0 -36.47(-1.24%)
Jun 26, 2017 2958 2969 2940 2950 0 -1.43(-0.05%)
Jun 23, 2017 2946 2969 2938 2952 0 +7.10(+0.24%)
Jun 22, 2017 2962 2968 2932 2945 0 -23.09(-0.78%)
Jun 21, 2017 2975 2981 2942 2968 0 -8.55(-0.29%)
Jun 20, 2017 2988 2999 2946 2976 0 -9.39(-0.31%)
Jun 19, 2017 2984 3002 2967 2986 0 +6.48(+0.22%)
Jun 16, 2017 2970 2987 2959 2979 0 +15.92(+0.54%)
Jun 15, 2017 2938 2983 2934 2963 0 +17.17(+0.58%)
Jun 14, 2017 2956 2967 2935 2946 0 +10.49(+0.36%)
Jun 13, 2017 2931 2946 2914 2936 0 +6.71(+0.23%)
Jun 12, 2017 2930 2947 2912 2929 0 -14.60(-0.50%)
Jun 09, 2017 2934 2952 2919 2944 0 +7.75(+0.26%)
Jun 08, 2017 2939 2947 2896 2936 0 +2.34(+0.08%)
Jun 07, 2017 2917 2942 2910 2934 0 +20.97(+0.72%)
Jun 06, 2017 2951 2958 2907 2913 0 -40.44(-1.37%)
Jun 05, 2017 2915 2961 2900 2953 0 +30.59(+1.05%)
Jun 02, 2017 2875 2928 2864 2922 0 +62.72(+2.19%)
Jun 01, 2017 2858 2868 2832 2860 0 +0.16(+0.01%)
May 31, 2017 2857 2876 2849 2860 0 +6.62(+0.23%)
May 30, 2017 2857 2868 2842 2853 0 -3.11(-0.11%)
May 26, 2017 2861 2875 2845 2856 0 -4.61(-0.16%)
May 25, 2017 2878 2886 2843 2861 0 -8.14(-0.28%)
May 24, 2017 2857 2877 2845 2869 0 +18.49(+0.65%)
May 23, 2017 2855 2870 2840 2850 0 -1.83(-0.06%)
May 22, 2017 2848 2870 2830 2852 0 +6.96(+0.24%)
May 19, 2017 2851 2861 2821 2845 0 -1.00(-0.04%)
May 18, 2017 2821 2861 2805 2846 0 +27.89(+0.99%)
May 17, 2017 2812 2849 2798 2818 0 -0.26(-0.01%)
May 16, 2017 2824 2837 2806 2819 0 -7.27(-0.26%)
May 15, 2017 2823 2848 2812 2826 0 -0.22(-0.01%)
May 12, 2017 2825 2838 2814 2826 0 +5.83(+0.21%)
May 11, 2017 2810 2831 2790 2820 0 -5.78(-0.20%)
May 10, 2017 2813 2842 2805 2826 0 +12.09(+0.43%)
May 09, 2017 2819 2827 2795 2814 0 -6.63(-0.24%)
May 08, 2017 2844 2849 2803 2821 0 -19.21(-0.68%)
May 05, 2017 2817 2845 2803 2840 0 +25.71(+0.91%)
May 04, 2017 2783 2819 2763 2814 0 +21.35(+0.76%)
May 03, 2017 2825 2829 2782 2793 0 -25.49(-0.90%)
May 02, 2017 2825 2839 2807 2818 0 -5.53(-0.20%)
May 01, 2017 2820 2840 2798 2824 0 +13.41(+0.48%)
Apr 28, 2017 2800 2823 2776 2810 0 +7.14(+0.25%)
Apr 27, 2017 2799 2829 2776 2803 0 -13.64(-0.48%)
Apr 26, 2017 2816 2846 2793 2817 0 -4.71(-0.17%)
Apr 25, 2017 2791 2828 2770 2821 0 +35.39(+1.27%)
Apr 24, 2017 2814 2823 2745 2786 0 -10.04(-0.36%)
Apr 21, 2017 2792 2809 2788 2796 0 -2.12(-0.08%)
Apr 20, 2017 2805 2807 2780 2798 0 -3.80(-0.14%)
Apr 19, 2017 2808 2821 2791 2802 0 -13.25(-0.47%)
Apr 18, 2017 2798 2827 2794 2815 0 +12.26(+0.44%)
Apr 17, 2017 2775 2803 2768 2803 0 +37.09(+1.34%)
Apr 13, 2017 2779 2785 2759 2766 0 -12.29(-0.44%)
Apr 12, 2017 2789 2806 2769 2778 0 -13.18(-0.47%)
Apr 11, 2017 2780 2801 2772 2791 0 +10.85(+0.39%)
Apr 10, 2017 2760 2785 2751 2781 0 +19.06(+0.69%)
Apr 07, 2017 2766 2781 2753 2762 0 -1.86(-0.07%)
Apr 06, 2017 2753 2772 2738 2763 0 +6.09(+0.22%)
Apr 05, 2017 2743 2768 2726 2757 0 +13.35(+0.49%)
Apr 04, 2017 2732 2770 2722 2744 0 +10.48(+0.38%)
Apr 03, 2017 2734 2745 2712 2733 0 +1.15(+0.04%)
Mar 31, 2017 2724 2749 2717 2732 0 +2.13(+0.08%)
Mar 30, 2017 2728 2737 2700 2730 0 -1.31(-0.05%)
Mar 29, 2017 2726 2743 2708 2731 0 -8.28(-0.30%)
Mar 28, 2017 2736 2747 2703 2740 0 +3.49(+0.13%)
Mar 27, 2017 2759 2775 2725 2736 0 -27.58(-1.00%)
Mar 24, 2017 2775 2789 2759 2764 0 -3.80(-0.14%)
Mar 23, 2017 2747 2785 2741 2768 0 +13.63(+0.49%)
Mar 22, 2017 2757 2762 2725 2754 0 +10.43(+0.38%)
Mar 21, 2017 2750 2764 2733 2744 0 +1.26(+0.05%)
Mar 20, 2017 2754 2762 2734 2742 0 -10.42(-0.38%)
Mar 17, 2017 2750 2774 2736 2753 0 +8.97(+0.33%)
Mar 16, 2017 2734 2766 2726 2744 0 +3.18(+0.12%)
Mar 15, 2017 2679 2752 2673 2741 0 +65.49(+2.45%)
Mar 14, 2017 2675 2691 2657 2675 0 +3.98(+0.15%)
Mar 13, 2017 2666 2692 2655 2671 0 +8.96(+0.34%)
Mar 10, 2017 2683 2723 2640 2662 0 -15.24(-0.57%)
Mar 09, 2017 2722 2735 2671 2677 0 -42.60(-1.57%)
Mar 08, 2017 2740 2752 2711 2720 0 -26.90(-0.98%)
Mar 07, 2017 2742 2753 2723 2747 0 +3.29(+0.12%)
Mar 06, 2017 2731 2756 2717 2744 0 +3.15(+0.11%)
Mar 03, 2017 2753 2759 2710 2740 0 -22.05(-0.80%)
Mar 02, 2017 2768 2783 2743 2763 0 -10.38(-0.37%)
Mar 01, 2017 2775 2797 2752 2773 0 -12.35(-0.44%)
Feb 28, 2017 2787 2800 2771 2785 0 -1.42(-0.05%)
Feb 27, 2017 2780 2799 2764 2787 0 +15.95(+0.58%)
Feb 24, 2017 2763 2774 2741 2771 0 +11.07(+0.40%)
Feb 23, 2017 2741 2767 2727 2760 0 +32.26(+1.18%)
Feb 22, 2017 2745 2755 2702 2727 0 -12.91(-0.47%)
Feb 21, 2017 2698 2748 2692 2740 0 +34.40(+1.27%)
Feb 17, 2017 2706 2706 2706 2706 0 -3.01(-0.11%)
Feb 16, 2017 2689 2719 2685 2709 0 +20.81(+0.77%)
Feb 15, 2017 2680 2699 2653 2688 0 -9.97(-0.37%)
Feb 14, 2017 2691 2704 2659 2698 0 -4.09(-0.15%)
Feb 13, 2017 2713 2721 2669 2702 0 -8.44(-0.31%)
Feb 10, 2017 2680 2716 2677 2711 0 +20.48(+0.76%)
Feb 09, 2017 2697 2706 2679 2690 0 -7.03(-0.26%)
Feb 08, 2017 2665 2711 2655 2697 0 +32.56(+1.22%)
Feb 07, 2017 2657 2677 2647 2665 0 +7.07(+0.27%)
Feb 06, 2017 2650 2669 2632 2658 0 +7.41(+0.28%)
Feb 03, 2017 2678 2700 2631 2650 0 -14.14(-0.53%)
Feb 02, 2017 2613 2677 2608 2664 0 +57.75(+2.22%)
Feb 01, 2017 2640 2662 2599 2606 0 -42.77(-1.61%)
Jan 31, 2017 2641 2679 2634 2649 0 +13.96(+0.53%)
Jan 30, 2017 2649 2665 2625 2635 0 -16.17(-0.61%)
Jan 27, 2017 2675 2681 2636 2651 0 -16.09(-0.60%)
Jan 26, 2017 2674 2689 2657 2668 0 -1.08(-0.04%)
Jan 25, 2017 2692 2703 2660 2669 0 -27.92(-1.04%)
Jan 24, 2017 2710 2727 2679 2697 0 -14.83(-0.55%)
Jan 23, 2017 2702 2721 2688 2711 0 +8.70(+0.32%)
Jan 20, 2017 2683 2713 2672 2703 0 +23.24(+0.87%)
Jan 19, 2017 2690 2698 2667 2679 0 -23.63(-0.87%)
Jan 18, 2017 2708 2725 2690 2703 0 -2.29(-0.08%)
Jan 17, 2017 2693 2721 2681 2705 0 +16.39(+0.61%)
Jan 13, 2017 2689 2689 2689 2689 0 -10.38(-0.38%)
Jan 12, 2017 2673 2706 2651 2699 0 +23.07(+0.86%)
Jan 11, 2017 2699 2713 2670 2676 0 -25.84(-0.96%)
Jan 10, 2017 2713 2726 2691 2702 0 -20.18(-0.74%)
Jan 09, 2017 2756 2759 2717 2722 0 -32.74(-1.19%)
Jan 06, 2017 2738 2767 2728 2755 0 +9.82(+0.36%)
Jan 05, 2017 2712 2752 2686 2745 0 +19.20(+0.70%)
Jan 04, 2017 2709 2739 2690 2726 0 +25.56(+0.95%)
Jan 03, 2017 2739 2742 2680 2700 0 -23.35(-0.86%)
Dec 30, 2016 2724 2724 2724 2724 0 +32.05(+1.19%)
Dec 29, 2016 2667 2702 2658 2692 0 +30.06(+1.13%)
Dec 28, 2016 2672 2677 2641 2662 0 -14.46(-0.54%)
Dec 27, 2016 2673 2696 2660 2676 0 +3.09(+0.12%)
Dec 23, 2016 2673 2673 2673 2673 0 +10.06(+0.38%)
Dec 22, 2016 2643 2668 2623 2663 0 +10.36(+0.39%)
Dec 21, 2016 2697 2719 2648 2653 0 -43.14(-1.60%)
Dec 20, 2016 2680 2707 2671 2696 0 +10.80(+0.40%)
Dec 19, 2016 2679 2701 2661 2685 0 +20.80(+0.78%)
Dec 16, 2016 2633 2683 2627 2664 0 +51.09(+1.96%)
Dec 15, 2016 2601 2649 2584 2613 0 +8.21(+0.32%)
Dec 14, 2016 2627 2644 2588 2605 0 -19.83(-0.76%)
Dec 13, 2016 2633 2645 2599 2625 0 +3.57(+0.14%)
Dec 12, 2016 2598 2632 2590 2621 0 +16.64(+0.64%)
Dec 09, 2016 2605 2640 2592 2605 0 +0.23(+0.01%)
Dec 08, 2016 2571 2617 2552 2604 0 +21.73(+0.84%)
Dec 07, 2016 2546 2587 2539 2583 0 +40.14(+1.58%)
Dec 06, 2016 2543 2572 2527 2542 0 +1.98(+0.08%)
Dec 05, 2016 2540 2555 2515 2540 0 +1.27(+0.05%)
Dec 02, 2016 2533 2578 2520 2539 0 +24.82(+0.99%)
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.