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, 2009 820.20 872.72 804.73 859.72 0 +58.42(+7.29%)
Mar 30, 2009 821.36 835.14 795.06 801.30 0 -54.07(-6.32%)
Mar 27, 2009 877.94 889.50 847.91 855.37 0 -50.11(-5.53%)
Mar 26, 2009 892.62 912.00 840.81 905.48 0 +25.69(+2.92%)
Mar 25, 2009 880.28 905.67 808.31 879.79 0 +11.88(+1.37%)
Mar 24, 2009 911.89 945.82 856.60 867.91 0 -75.64(-8.02%)
Mar 23, 2009 862.66 949.02 860.36 943.54 0 +138.23(+17.16%)
Mar 20, 2009 882.69 887.98 802.35 805.32 0 -84.80(-9.53%)
Mar 19, 2009 936.66 963.79 872.38 890.12 0 -53.20(-5.64%)
Mar 18, 2009 895.17 950.20 861.87 943.32 0 +33.64(+3.70%)
Mar 17, 2009 842.46 912.67 820.36 909.68 0 +72.68(+8.68%)
Mar 16, 2009 903.86 920.88 832.71 837.00 0 -68.53(-7.57%)
Mar 13, 2009 927.58 934.41 873.04 905.53 0 -22.82(-2.46%)
Mar 12, 2009 856.75 938.16 837.19 928.35 0 +63.03(+7.28%)
Mar 11, 2009 883.97 904.50 841.85 865.32 0 -12.38(-1.41%)
Mar 10, 2009 795.89 883.72 781.58 877.71 0 +102.72(+13.25%)
Mar 09, 2009 745.02 780.79 732.04 774.99 0 +17.52(+2.31%)
Mar 06, 2009 757.23 771.69 701.32 757.46 0 +9.70(+1.30%)
Mar 05, 2009 769.28 783.19 735.05 747.76 0 -48.77(-6.12%)
Mar 04, 2009 775.19 815.75 757.64 796.53 0 +36.30(+4.78%)
Mar 03, 2009 757.84 789.21 722.13 760.23 0 +15.49(+2.08%)
Mar 02, 2009 776.38 795.17 735.01 744.75 0 -48.47(-6.11%)
Feb 27, 2009 785.48 827.21 776.00 793.21 0 -7.80(-0.97%)
Feb 26, 2009 868.63 877.13 795.45 801.01 0 -50.87(-5.97%)
Feb 25, 2009 857.40 889.48 815.71 851.88 0 -21.56(-2.47%)
Feb 24, 2009 805.55 878.96 795.40 873.44 0 +76.00(+9.53%)
Feb 23, 2009 873.05 875.93 792.90 797.44 0 -66.04(-7.65%)
Feb 20, 2009 787.79 870.51 774.35 863.48 0 +59.42(+7.39%)
Feb 19, 2009 860.16 873.55 795.30 804.06 0 -41.11(-4.86%)
Feb 18, 2009 838.58 858.10 805.21 845.17 0 +14.68(+1.77%)
Feb 17, 2009 852.70 869.26 818.47 830.49 0 -59.08(-6.64%)
Feb 16, 2009 925.11 945.44 884.45 889.57 0 +0.00(+0.00%)
Feb 13, 2009 925.11 945.44 884.45 889.57 0 -46.14(-4.93%)
Feb 12, 2009 938.27 953.87 874.59 935.71 0 -21.01(-2.20%)
Feb 11, 2009 932.94 966.85 900.40 956.72 0 +31.45(+3.40%)
Feb 10, 2009 998.68 1016 914.47 925.27 0 -87.35(-8.63%)
Feb 09, 2009 998.78 1017 971.62 1013 0 +11.57(+1.16%)
Feb 06, 2009 958.91 1019 927.52 1001 0 +57.00(+6.04%)
Feb 05, 2009 991.53 1000 913.58 944.05 0 -63.00(-6.26%)
Feb 04, 2009 1036 1066 1001 1007 0 -30.10(-2.90%)
Feb 03, 2009 1059 1071 1016 1037 0 -16.91(-1.60%)
Feb 02, 2009 1016 1059 995.86 1054 0 +13.33(+1.28%)
Jan 30, 2009 1103 1117 1021 1041 0 -42.71(-3.94%)
Jan 29, 2009 1142 1155 1075 1083 0 -85.93(-7.35%)
Jan 28, 2009 1120 1179 1096 1169 0 +85.20(+7.86%)
Jan 27, 2009 1072 1098 1054 1084 0 +20.74(+1.95%)
Jan 26, 2009 1079 1097 1039 1063 0 -9.13(-0.85%)
Jan 23, 2009 1007 1081 994.49 1073 0 +34.06(+3.28%)
Jan 22, 2009 1058 1095 1012 1038 0 -62.07(-5.64%)
Jan 21, 2009 1024 1107 982.19 1101 0 +98.21(+9.80%)
Jan 20, 2009 1099 1113 995.34 1002 0 -116.36(-10.40%)
Jan 19, 2009 1105 1130 1046 1119 0 +0.00(+0.00%)
Jan 16, 2009 1105 1130 1046 1119 0 +43.29(+4.03%)
Jan 15, 2009 1025 1111 991.13 1075 0 +44.85(+4.35%)
Jan 14, 2009 1038 1059 1011 1031 0 -38.11(-3.57%)
Jan 13, 2009 1023 1084 1010 1069 0 +39.17(+3.80%)
Jan 12, 2009 1093 1103 1015 1030 0 -66.93(-6.10%)
Jan 09, 2009 1145 1156 1087 1096 0 -48.16(-4.21%)
Jan 08, 2009 1145 1166 1118 1145 0 -15.26(-1.32%)
Jan 07, 2009 1166 1202 1144 1160 0 -30.00(-2.52%)
Jan 06, 2009 1158 1202 1124 1190 0 +50.30(+4.41%)
Jan 05, 2009 1164 1182 1124 1140 0 -32.14(-2.74%)
Jan 02, 2009 1229 1239 1164 1172 0 -47.66(-3.91%)
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.