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, 2016 2820 2847 2807 2842 0 +19.98(+0.71%)
Mar 30, 2016 2830 2843 2810 2822 0 -5.51(-0.19%)
Mar 29, 2016 2770 2829 2766 2827 0 +47.10(+1.69%)
Mar 28, 2016 2756 2786 2747 2780 0 +29.48(+1.07%)
Mar 24, 2016 2751 2751 2751 2751 0 -7.31(-0.27%)
Mar 23, 2016 2771 2780 2751 2758 0 -12.30(-0.44%)
Mar 22, 2016 2756 2788 2748 2770 0 +5.14(+0.19%)
Mar 21, 2016 2785 2800 2754 2765 0 -26.68(-0.96%)
Mar 18, 2016 2809 2835 2784 2792 0 -14.82(-0.53%)
Mar 17, 2016 2764 2815 2749 2806 0 +46.98(+1.70%)
Mar 16, 2016 2727 2767 2714 2760 0 +24.07(+0.88%)
Mar 15, 2016 2716 2741 2704 2735 0 +10.69(+0.39%)
Mar 14, 2016 2727 2746 2703 2725 0 -4.98(-0.18%)
Mar 11, 2016 2703 2732 2678 2730 0 +54.01(+2.02%)
Mar 10, 2016 2709 2719 2652 2676 0 -15.58(-0.58%)
Mar 09, 2016 2676 2713 2663 2691 0 +16.07(+0.60%)
Mar 08, 2016 2695 2710 2665 2675 0 -17.42(-0.65%)
Mar 07, 2016 2668 2702 2657 2693 0 +11.15(+0.42%)
Mar 04, 2016 2688 2702 2658 2682 0 -7.78(-0.29%)
Mar 03, 2016 2669 2694 2645 2689 0 +22.27(+0.84%)
Mar 02, 2016 2632 2678 2608 2667 0 +28.83(+1.09%)
Mar 01, 2016 2579 2642 2566 2638 0 +9.32(+0.35%)
Feb 29, 2016 2635 2675 2621 2629 0 -3.95(-0.15%)
Feb 26, 2016 2643 2655 2618 2633 0 -10.11(-0.38%)
Feb 25, 2016 2613 2654 2605 2643 0 +45.12(+1.74%)
Feb 24, 2016 2602 2626 2566 2598 0 -15.13(-0.58%)
Feb 23, 2016 2622 2654 2591 2613 0 -10.32(-0.39%)
Feb 22, 2016 2615 2646 2608 2623 0 +23.72(+0.91%)
Feb 19, 2016 2575 2619 2558 2600 0 +17.90(+0.69%)
Feb 18, 2016 2564 2597 2547 2582 0 +18.31(+0.71%)
Feb 17, 2016 2557 2589 2535 2563 0 +13.15(+0.52%)
Feb 16, 2016 2535 2555 2502 2550 0 +37.70(+1.50%)
Feb 12, 2016 2512 2512 2512 2512 0 +29.13(+1.17%)
Feb 11, 2016 2490 2509 2463 2483 0 -43.98(-1.74%)
Feb 10, 2016 2521 2552 2519 2527 0 +29.48(+1.18%)
Feb 09, 2016 2511 2545 2481 2498 0 -30.09(-1.19%)
Feb 08, 2016 2577 2591 2491 2528 0 -48.06(-1.87%)
Feb 05, 2016 2647 2669 2568 2576 0 -83.19(-3.13%)
Feb 04, 2016 2642 2688 2606 2659 0 +7.46(+0.28%)
Feb 03, 2016 2646 2667 2600 2652 0 +19.99(+0.76%)
Feb 02, 2016 2668 2688 2608 2632 0 -32.72(-1.23%)
Feb 01, 2016 2635 2694 2621 2664 0 +9.13(+0.34%)
Jan 29, 2016 2630 2666 2579 2655 0 +47.09(+1.81%)
Jan 28, 2016 2664 2683 2595 2608 0 -57.62(-2.16%)
Jan 27, 2016 2709 2714 2642 2666 0 -51.24(-1.89%)
Jan 26, 2016 2668 2723 2661 2717 0 +53.55(+2.01%)
Jan 25, 2016 2667 2707 2644 2664 0 -3.65(-0.14%)
Jan 22, 2016 2638 2677 2623 2667 0 +56.15(+2.15%)
Jan 21, 2016 2633 2655 2596 2611 0 -9.24(-0.35%)
Jan 20, 2016 2687 2700 2582 2620 0 -85.27(-3.15%)
Jan 19, 2016 2692 2732 2672 2706 0 +26.36(+0.98%)
Jan 15, 2016 2679 2679 2679 2679 0 -2.72(-0.10%)
Jan 14, 2016 2708 2730 2674 2682 0 -20.75(-0.77%)
Jan 13, 2016 2731 2763 2696 2703 0 -26.54(-0.97%)
Jan 12, 2016 2757 2760 2708 2729 0 -12.56(-0.46%)
Jan 11, 2016 2727 2760 2716 2742 0 +22.32(+0.82%)
Jan 08, 2016 2770 2783 2715 2719 0 -39.66(-1.44%)
Jan 07, 2016 2744 2782 2737 2759 0 -21.86(-0.79%)
Jan 06, 2016 2777 2801 2763 2781 0 -17.29(-0.62%)
Jan 05, 2016 2766 2808 2747 2798 0 +49.77(+1.81%)
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.