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%)
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.