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 (%)
Mar 31, 2015 2724 2739 2696 2700 0 -29.48(-1.08%)
Mar 30, 2015 2716 2737 2699 2729 0 +23.93(+0.88%)
Mar 27, 2015 2706 2729 2691 2706 0 -7.38(-0.27%)
Mar 26, 2015 2721 2737 2696 2713 0 -10.58(-0.39%)
Mar 25, 2015 2778 2792 2719 2724 0 -53.57(-1.93%)
Mar 24, 2015 2798 2811 2773 2777 0 -24.44(-0.87%)
Mar 23, 2015 2808 2830 2791 2802 0 -4.93(-0.18%)
Mar 20, 2015 2743 2814 2738 2806 0 +71.12(+2.60%)
Mar 19, 2015 2735 2765 2722 2735 0 -13.29(-0.48%)
Mar 18, 2015 2697 2758 2677 2749 0 +52.30(+1.94%)
Mar 17, 2015 2696 2709 2679 2696 0 -4.57(-0.17%)
Mar 16, 2015 2664 2709 2657 2701 0 +50.86(+1.92%)
Mar 13, 2015 2655 2667 2633 2650 0 -0.40(-0.02%)
Mar 12, 2015 2615 2657 2608 2650 0 +51.26(+1.97%)
Mar 11, 2015 2598 2617 2587 2599 0 -0.12(-0.00%)
Mar 10, 2015 2590 2618 2580 2599 0 +5.15(+0.20%)
Mar 09, 2015 2583 2605 2575 2594 0 +25.22(+0.98%)
Mar 06, 2015 2602 2608 2554 2569 0 -69.46(-2.63%)
Mar 05, 2015 2631 2664 2625 2638 0 +20.23(+0.77%)
Mar 04, 2015 2618 2637 2608 2618 0 -13.93(-0.53%)
Mar 03, 2015 2632 2638 2616 2632 0 -10.24(-0.39%)
Mar 02, 2015 2627 2669 2621 2642 0 +19.16(+0.73%)
Feb 27, 2015 2607 2630 2590 2623 0 +20.52(+0.79%)
Feb 26, 2015 2608 2610 2596 2603 0 -26.37(-1.00%)
Feb 25, 2015 2636 2667 2622 2629 0 -8.31(-0.32%)
Feb 24, 2015 2686 2689 2622 2637 0 -61.29(-2.27%)
Feb 23, 2015 2679 2706 2667 2699 0 +27.30(+1.02%)
Feb 20, 2015 2638 2675 2628 2671 0 +32.15(+1.22%)
Feb 19, 2015 2695 2698 2632 2639 0 -60.49(-2.24%)
Feb 18, 2015 2671 2704 2650 2700 0 +29.52(+1.11%)
Feb 17, 2015 2664 2695 2656 2670 0 -1.25(-0.05%)
Feb 13, 2015 2671 2671 2671 2671 0 -24.49(-0.91%)
Feb 12, 2015 2653 2700 2643 2696 0 +48.03(+1.81%)
Feb 11, 2015 2650 2671 2629 2648 0 -2.24(-0.08%)
Feb 10, 2015 2650 2663 2618 2650 0 +4.99(+0.19%)
Feb 09, 2015 2663 2678 2640 2645 0 -15.76(-0.59%)
Feb 06, 2015 2733 2735 2647 2661 0 -79.34(-2.90%)
Feb 05, 2015 2719 2749 2702 2740 0 +26.13(+0.96%)
Feb 04, 2015 2728 2740 2683 2714 0 -2.50(-0.09%)
Feb 03, 2015 2690 2719 2659 2717 0 +23.56(+0.87%)
Feb 02, 2015 2699 2706 2640 2693 0 -5.89(-0.22%)
Jan 30, 2015 2738 2750 2698 2699 0 -48.03(-1.75%)
Jan 29, 2015 2751 2773 2722 2747 0 -11.39(-0.41%)
Jan 28, 2015 2787 2807 2754 2758 0 -20.69(-0.74%)
Jan 27, 2015 2773 2799 2763 2779 0 -1.66(-0.06%)
Jan 26, 2015 2757 2784 2746 2781 0 +22.04(+0.80%)
Jan 23, 2015 2768 2777 2742 2759 0 -2.64(-0.10%)
Jan 22, 2015 2735 2767 2727 2761 0 +44.10(+1.62%)
Jan 21, 2015 2708 2723 2688 2717 0 +3.97(+0.15%)
Jan 20, 2015 2767 2773 2702 2713 0 -37.94(-1.38%)
Jan 16, 2015 2726 2756 2712 2751 0 +26.85(+0.99%)
Jan 15, 2015 2724 2729 2707 2724 0 +11.34(+0.42%)
Jan 14, 2015 2673 2718 2664 2713 0 +28.81(+1.07%)
Jan 13, 2015 2684 2684 2684 2684 0 -19.46(-0.72%)
Jan 12, 2015 2686 2712 2678 2704 0 +30.13(+1.13%)
Jan 09, 2015 2664 2689 2646 2673 0 +11.97(+0.45%)
Jan 08, 2015 2652 2671 2629 2662 0 +12.55(+0.47%)
Jan 07, 2015 2623 2657 2608 2649 0 +33.08(+1.26%)
Jan 06, 2015 2599 2631 2590 2616 0 +24.65(+0.95%)
Jan 05, 2015 2571 2601 2561 2591 0 +13.25(+0.51%)
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.