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 (%)
Apr 30, 2009 1061 1091 1021 1038 0 -16.04(-1.52%)
Apr 29, 2009 1025 1069 1013 1054 0 +39.79(+3.92%)
Apr 28, 2009 977.14 1044 972.57 1014 0 +18.76(+1.89%)
Apr 27, 2009 1051 1062 968.36 995.08 0 -88.68(-8.18%)
Apr 24, 2009 1025 1110 1009 1084 0 +58.49(+5.70%)
Apr 23, 2009 993.48 1037 965.70 1025 0 +39.06(+3.96%)
Apr 22, 2009 996.31 1048 967.94 986.21 0 -32.93(-3.23%)
Apr 21, 2009 910.03 1034 897.67 1019 0 +94.45(+10.21%)
Apr 20, 2009 1015 1026 919.79 924.69 0 -122.75(-11.72%)
Apr 17, 2009 1038 1078 1000 1047 0 +5.86(+0.56%)
Apr 16, 2009 1016 1080 961.93 1042 0 +24.96(+2.46%)
Apr 15, 2009 937.59 1023 923.16 1017 0 +72.45(+7.67%)
Apr 14, 2009 1016 1031 938.64 944.17 0 -94.75(-9.12%)
Apr 13, 2009 1015 1065 993.47 1039 0 +4.70(+0.45%)
Apr 10, 2009 938.53 1039 924.90 1034 0 +0.00(+0.00%)
Apr 09, 2009 938.53 1039 924.90 1034 0 +128.63(+14.20%)
Apr 08, 2009 899.61 924.42 878.86 905.59 0 +17.29(+1.95%)
Apr 07, 2009 947.44 960.02 885.63 888.29 0 -86.41(-8.87%)
Apr 06, 2009 967.38 996.92 934.13 974.70 0 -13.60(-1.38%)
Apr 03, 2009 907.00 991.19 881.78 988.30 0 +75.85(+8.31%)
Apr 02, 2009 900.58 931.91 860.99 912.45 0 +58.65(+6.87%)
Apr 01, 2009 835.74 872.05 825.51 853.80 0 -5.92(-0.69%)
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%)
Jan 01, 2009 1159 1238 1147 1219 0 +0.00(+0.00%)
Dec 31, 2008 1159 1238 1147 1219 0 +56.36(+4.85%)
Dec 30, 2008 1112 1169 1106 1163 0 +55.16(+4.98%)
Dec 29, 2008 1162 1164 1086 1108 0 -57.18(-4.91%)
Dec 26, 2008 1162 1179 1130 1165 0 +8.60(+0.74%)
Dec 25, 2008 1152 1171 1132 1156 0 +0.00(+0.00%)
Dec 24, 2008 1152 1171 1132 1156 0 -7.37(-0.63%)
Dec 23, 2008 1208 1228 1144 1164 0 -30.78(-2.58%)
Dec 22, 2008 1233 1248 1139 1195 0 -44.52(-3.59%)
Dec 19, 2008 1233 1274 1182 1239 0 +47.15(+3.96%)
Dec 18, 2008 1316 1329 1174 1192 0 -123.03(-9.36%)
Dec 17, 2008 1267 1374 1220 1315 0 +15.07(+1.16%)
Dec 16, 2008 1178 1306 1145 1300 0 +141.61(+12.23%)
Dec 15, 2008 1215 1222 1116 1158 0 -61.44(-5.04%)
Dec 12, 2008 1065 1227 1053 1220 0 +129.09(+11.84%)
Dec 11, 2008 1276 1288 1075 1091 0 -210.65(-16.19%)
Dec 10, 2008 1230 1311 1202 1301 0 +99.88(+8.31%)
Dec 09, 2008 1286 1322 1180 1201 0 -111.84(-8.52%)
Dec 08, 2008 1292 1328 1225 1313 0 +49.24(+3.90%)
Dec 05, 2008 1128 1278 1102 1264 0 +118.43(+10.34%)
Dec 04, 2008 1152 1243 1115 1146 0 -32.06(-2.72%)
Dec 03, 2008 1085 1193 1046 1178 0 +59.96(+5.36%)
Dec 02, 2008 1004 1134 996.26 1118 0 +147.13(+15.16%)
Dec 01, 2008 1168 1176 956.68 970.56 0 -230.33(-19.18%)
Nov 28, 2008 1206 1233 1170 1201 0 -16.88(-1.39%)
Nov 27, 2008 1137 1228 1107 1218 0 +0.00(+0.00%)
Nov 26, 2008 1137 1228 1107 1218 0 +55.39(+4.77%)
Nov 25, 2008 1137 1199 1073 1162 0 +43.58(+3.90%)
Nov 24, 2008 972.44 1141 939.73 1119 0 +170.29(+17.95%)
Nov 21, 2008 882.38 975.48 821.40 948.51 0 +83.79(+9.69%)
Nov 20, 2008 915.57 993.48 835.64 864.71 0 -60.63(-6.55%)
Nov 19, 2008 1041 1055 908.23 925.34 0 -126.61(-12.04%)
Nov 18, 2008 1064 1094 992.17 1052 0 -9.20(-0.87%)
Nov 17, 2008 1104 1135 1048 1061 0 -51.12(-4.60%)
Nov 14, 2008 1223 1250 1098 1112 0 -154.67(-12.21%)
Nov 13, 2008 1160 1287 1091 1267 0 +123.36(+10.79%)
Nov 12, 2008 1193 1218 1133 1144 0 -63.32(-5.25%)
Nov 11, 2008 1183 1244 1155 1207 0 +1.35(+0.11%)
Nov 10, 2008 1324 1335 1189 1206 0 -100.38(-7.69%)
Nov 07, 2008 1226 1317 1189 1306 0 +86.10(+7.06%)
Nov 06, 2008 1265 1293 1197 1220 0 -54.91(-4.31%)
Nov 05, 2008 1403 1418 1263 1275 0 -148.47(-10.43%)
Nov 04, 2008 1384 1446 1354 1423 0 +50.79(+3.70%)
Nov 03, 2008 1414 1436 1354 1372 0 -50.67(-3.56%)
Oct 31, 2008 1332 1437 1298 1423 0 +97.44(+7.35%)
Oct 30, 2008 1349 1365 1264 1326 0 +17.16(+1.31%)
Oct 29, 2008 1316 1389 1264 1308 0 -19.76(-1.49%)
Oct 28, 2008 1203 1349 1135 1328 0 +158.63(+13.56%)
Oct 27, 2008 1232 1289 1159 1170 0 -73.20(-5.89%)
Oct 24, 2008 1212 1313 1186 1243 0 -64.51(-4.93%)
Oct 23, 2008 1307 1357 1194 1307 0 -0.53(-0.04%)
Oct 22, 2008 1384 1403 1261 1308 0 -101.40(-7.20%)
Oct 21, 2008 1432 1479 1393 1409 0 -42.06(-2.90%)
Oct 20, 2008 1438 1466 1377 1451 0 +25.16(+1.76%)
Oct 17, 2008 1405 1494 1345 1426 0 -6.08(-0.42%)
Oct 16, 2008 1366 1456 1304 1432 0 +91.96(+6.86%)
Oct 15, 2008 1532 1545 1315 1340 0 -208.39(-13.46%)
Oct 14, 2008 1710 1733 1448 1549 0 -121.33(-7.27%)
Oct 13, 2008 1659 1711 1538 1670 0 +52.21(+3.23%)
Oct 10, 2008 1378 1671 1332 1618 0 +199.85(+14.09%)
Oct 09, 2008 1606 1632 1408 1418 0 -161.64(-10.23%)
Oct 08, 2008 1564 1684 1525 1580 0 -28.13(-1.75%)
Oct 07, 2008 1730 1754 1588 1608 0 -122.95(-7.10%)
Oct 06, 2008 1702 1829 1606 1731 0 -28.16(-1.60%)
Oct 03, 2008 1860 1892 1740 1759 0 -64.27(-3.53%)
Oct 02, 2008 1902 1914 1809 1823 0 -96.46(-5.03%)
Oct 01, 2008 1931 1951 1881 1920 0 -44.85(-2.28%)
Sep 30, 2008 1881 2002 1845 1964 0 +123.45(+6.71%)
Sep 29, 2008 1956 1981 1810 1841 0 -158.56(-7.93%)
Sep 26, 2008 1893 2007 1869 2000 0 +71.18(+3.69%)
Sep 25, 2008 1904 1955 1871 1928 0 +44.38(+2.36%)
Sep 24, 2008 1914 1930 1861 1884 0 -20.44(-1.07%)
Sep 23, 2008 1914 1964 1872 1904 0 +9.35(+0.49%)
Sep 22, 2008 2044 2062 1877 1895 0 -177.17(-8.55%)
Sep 19, 2008 2073 2265 1888 2072 0 +47.16(+2.33%)
Sep 18, 2008 1812 2051 1753 2025 0 +239.60(+13.42%)
Sep 17, 2008 1838 1886 1768 1785 0 -97.40(-5.17%)
Sep 16, 2008 1766 1896 1757 1883 0 +93.24(+5.21%)
Sep 15, 2008 1866 1916 1776 1790 0 -136.77(-7.10%)
Sep 12, 2008 1884 1933 1874 1926 0 +18.46(+0.97%)
Sep 11, 2008 1881 1916 1852 1908 0 -8.95(-0.47%)
Sep 10, 2008 1925 1944 1871 1917 0 +10.30(+0.54%)
Sep 09, 2008 1986 2004 1892 1907 0 -89.56(-4.49%)
Sep 08, 2008 1982 2018 1933 1996 0 +83.95(+4.39%)
Sep 05, 2008 1881 1918 1860 1912 0 +16.26(+0.86%)
Sep 04, 2008 1946 1961 1891 1896 0 -64.31(-3.28%)
Sep 03, 2008 1921 1966 1901 1960 0 +37.20(+1.93%)
Sep 02, 2008 1956 1982 1889 1923 0 +3.34(+0.17%)
Sep 01, 2008 1932 1951 1905 1920 0 +0.00(+0.00%)
Aug 29, 2008 1932 1951 1905 1920 0 -27.86(-1.43%)
Aug 28, 2008 1909 1951 1894 1948 0 +47.32(+2.49%)
Aug 27, 2008 1892 1915 1869 1900 0 +2.79(+0.15%)
Aug 26, 2008 1881 1913 1856 1897 0 +16.72(+0.89%)
Aug 25, 2008 1933 1935 1872 1881 0 -61.21(-3.15%)
Aug 22, 2008 1908 1952 1883 1942 0 +55.05(+2.92%)
Aug 21, 2008 1871 1908 1861 1887 0 -22.29(-1.17%)
Aug 20, 2008 1916 1934 1872 1909 0 -5.20(-0.27%)
Aug 19, 2008 1936 1949 1892 1914 0 -41.13(-2.10%)
Aug 18, 2008 2007 2019 1935 1956 0 -45.67(-2.28%)
Aug 15, 2008 2031 2054 1979 2001 0 -16.52(-0.82%)
Aug 14, 2008 1966 2036 1961 2018 0 +24.08(+1.21%)
Aug 13, 2008 2011 2033 1963 1994 0 -15.03(-0.75%)
Aug 12, 2008 2025 2052 1982 2009 0 -54.23(-2.63%)
Aug 11, 2008 2015 2090 2000 2063 0 +45.31(+2.25%)
Aug 08, 2008 1931 2033 1917 2018 0 +86.76(+4.49%)
Aug 07, 2008 1964 1996 1911 1931 0 -70.00(-3.50%)
Aug 06, 2008 1998 2027 1960 2001 0 -24.14(-1.19%)
Aug 05, 2008 1945 2035 1934 2025 0 +101.49(+5.28%)
Aug 04, 2008 1952 1966 1905 1923 0 -26.36(-1.35%)
Aug 01, 2008 1956 1984 1883 1950 0 +13.41(+0.69%)
Jul 31, 2008 1903 1965 1884 1936 0 -18.26(-0.93%)
Jul 30, 2008 1967 1992 1888 1955 0 -7.70(-0.39%)
Jul 29, 2008 1938 1982 1860 1962 0 +105.22(+5.67%)
Jul 28, 2008 1899 1939 1849 1857 0 -46.13(-2.42%)
Jul 25, 2008 1866 1926 1847 1903 0 +52.82(+2.85%)
Jul 24, 2008 1984 1992 1837 1850 0 -154.96(-7.73%)
Jul 23, 2008 1944 2042 1926 2005 0 +59.63(+3.06%)
Jul 22, 2008 1871 1953 1843 1946 0 +63.35(+3.37%)
Jul 21, 2008 1860 1893 1840 1882 0 +21.96(+1.18%)
Jul 18, 2008 1855 1877 1816 1860 0 +0.61(+0.03%)
Jul 17, 2008 1847 1878 1790 1860 0 +31.40(+1.72%)
Jul 16, 2008 1711 1839 1684 1828 0 +117.07(+6.84%)
Jul 15, 2008 1709 1773 1680 1711 0 -8.38(-0.49%)
Jul 14, 2008 1792 1801 1710 1720 0 -46.42(-2.63%)
Jul 11, 2008 1733 1812 1694 1766 0 +8.76(+0.50%)
Jul 10, 2008 1705 1787 1693 1757 0 +43.49(+2.54%)
Jul 09, 2008 1843 1855 1702 1714 0 -137.40(-7.42%)
Jul 08, 2008 1758 1879 1713 1851 0 +133.63(+7.78%)
Jul 07, 2008 1744 1766 1700 1718 0 -16.63(-0.96%)
Jul 04, 2008 1753 1765 1718 1734 0 +0.00(+0.00%)
Jul 03, 2008 1753 1765 1718 1734 0 -0.39(-0.02%)
Jul 02, 2008 1763 1778 1730 1735 0 -29.70(-1.68%)
Jul 01, 2008 1732 1773 1705 1764 0 +8.93(+0.51%)
Jun 30, 2008 1752 1790 1731 1756 0 +4.19(+0.24%)
Jun 27, 2008 1772 1785 1734 1751 0 -12.54(-0.71%)
Jun 26, 2008 1805 1822 1757 1764 0 -71.22(-3.88%)
Jun 25, 2008 1818 1874 1812 1835 0 +22.53(+1.24%)
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.