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, 2012 2176 2184 2156 2167 0 -4.01(-0.18%)
Nov 29, 2012 2167 2185 2146 2171 0 +14.63(+0.68%)
Nov 28, 2012 2153 2170 2133 2156 0 -6.52(-0.30%)
Nov 27, 2012 2126 2197 2111 2163 0 +16.63(+0.77%)
Nov 26, 2012 2139 2167 2126 2146 0 +0.30(+0.01%)
Nov 24, 2012 2139 2152 2129 2146 0 +0.00(+0.00%)
Nov 23, 2012 2139 2152 2129 2146 0 +14.91(+0.70%)
Nov 21, 2012 2131 2131 2131 0 -13.44(-0.63%)
Nov 20, 2012 2139 2150 2121 2144 0 +0.64(+0.03%)
Nov 19, 2012 2148 2177 2127 2144 0 +16.27(+0.76%)
Nov 16, 2012 2108 2136 2091 2127 0 +22.91(+1.09%)
Nov 15, 2012 2093 2122 2074 2104 0 +3.12(+0.15%)
Nov 14, 2012 2153 2162 2093 2101 0 -52.97(-2.46%)
Nov 13, 2012 2154 2173 2139 2154 0 -14.69(-0.68%)
Nov 12, 2012 2186 2192 2157 2169 0 -12.14(-0.56%)
Nov 09, 2012 2191 2203 2167 2181 0 -15.75(-0.72%)
Nov 08, 2012 2216 2231 2193 2197 0 -26.77(-1.20%)
Nov 07, 2012 2233 2248 2212 2224 0 -25.66(-1.14%)
Nov 06, 2012 2257 2265 2231 2249 0 -4.62(-0.20%)
Nov 05, 2012 2261 2268 2237 2254 0 -12.69(-0.56%)
Nov 02, 2012 2266 2295 2250 2267 0 +10.88(+0.48%)
Nov 01, 2012 2232 2269 2217 2256 0 +17.70(+0.79%)
Oct 31, 2012 2209 2242 2194 2238 0 +43.73(+1.99%)
Oct 26, 2012 2194 2194 2194 0 -11.26(-0.51%)
Oct 25, 2012 2208 2228 2180 2206 0 -1.17(-0.05%)
Oct 24, 2012 2209 2226 2190 2207 0 +4.25(+0.19%)
Oct 23, 2012 2200 2215 2182 2202 0 -34.77(-1.55%)
Oct 19, 2012 2236 2260 2224 2237 0 -1.46(-0.07%)
Oct 18, 2012 2204 2242 2201 2239 0 +35.58(+1.61%)
Oct 17, 2012 2212 2223 2188 2203 0 +4.80(+0.22%)
Oct 16, 2012 2189 2206 2183 2198 0 +9.28(+0.42%)
Oct 15, 2012 2181 2194 2143 2189 0 +7.70(+0.35%)
Oct 12, 2012 2194 2212 2174 2181 0 -13.53(-0.62%)
Oct 11, 2012 2209 2222 2192 2195 0 -10.06(-0.46%)
Oct 10, 2012 2194 2213 2177 2205 0 +8.57(+0.39%)
Oct 09, 2012 2212 2223 2191 2196 0 -17.20(-0.78%)
Oct 08, 2012 2224 2228 2204 2214 0 -15.53(-0.70%)
Oct 06, 2012 2231 2243 2220 2229 0 +0.00(+0.00%)
Oct 05, 2012 2231 2243 2220 2229 0 +2.70(+0.12%)
Oct 04, 2012 2244 2257 2218 2226 0 -15.37(-0.69%)
Oct 03, 2012 2251 2264 2234 2242 0 -6.09(-0.27%)
Oct 02, 2012 2234 2251 2221 2248 0 +18.56(+0.83%)
Oct 01, 2012 2250 2254 2205 2229 0 -15.53(-0.69%)
Sep 28, 2012 2239 2256 2230 2245 0 -5.60(-0.25%)
Sep 27, 2012 2242 2273 2235 2250 0 +8.49(+0.38%)
Sep 26, 2012 2231 2261 2226 2242 0 +1.66(+0.07%)
Sep 25, 2012 2272 2284 2239 2240 0 -30.70(-1.35%)
Sep 24, 2012 2265 2290 2256 2271 0 -4.75(-0.21%)
Sep 21, 2012 2280 2289 2267 2276 0 +0.51(+0.02%)
Sep 20, 2012 2305 2310 2267 2275 0 -37.86(-1.64%)
Sep 19, 2012 2313 2331 2302 2313 0 -20.89(-0.90%)
Sep 18, 2012 2347 2361 2323 2334 0 -17.63(-0.75%)
Sep 17, 2012 2352 2368 2344 2352 0 -1.94(-0.08%)
Sep 14, 2012 2351 2375 2341 2354 0 +11.28(+0.48%)
Sep 13, 2012 2319 2348 2315 2342 0 +22.39(+0.97%)
Sep 12, 2012 2328 2332 2308 2320 0 -3.73(-0.16%)
Sep 11, 2012 2328 2338 2311 2324 0 -1.34(-0.06%)
Sep 10, 2012 2342 2354 2316 2325 0 -23.84(-1.01%)
Sep 07, 2012 2353 2364 2341 2349 0 +3.97(+0.17%)
Sep 06, 2012 2343 2353 2334 2345 0 +9.74(+0.42%)
Sep 05, 2012 2344 2356 2323 2335 0 -4.62(-0.20%)
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.