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 (%)
Jan 31, 2013 2269 2280 2220 2236 0 -41.18(-1.81%)
Jan 30, 2013 2294 2304 2272 2277 0 -23.67(-1.03%)
Jan 29, 2013 2295 2315 2287 2301 0 +6.67(+0.29%)
Jan 28, 2013 2307 2311 2287 2294 0 -1.52(-0.07%)
Jan 25, 2013 2296 2310 2285 2296 0 +1.35(+0.06%)
Jan 24, 2013 2304 2316 2283 2295 0 -7.99(-0.35%)
Jan 23, 2013 2299 2312 2292 2303 0 -1.18(-0.05%)
Jan 22, 2013 2293 2308 2290 2304 0 +9.20(+0.40%)
Jan 18, 2013 2295 2295 2295 0 +1.30(+0.06%)
Jan 17, 2013 2296 2305 2286 2293 0 +1.53(+0.07%)
Jan 16, 2013 2288 2299 2280 2292 0 -2.06(-0.09%)
Jan 15, 2013 2278 2297 2270 2294 0 +14.26(+0.63%)
Jan 14, 2013 2269 2284 2263 2279 0 +12.16(+0.54%)
Jan 12, 2013 2271 2280 2251 2267 0 +0.00(+0.00%)
Jan 11, 2013 2271 2280 2251 2267 0 -4.35(-0.19%)
Jan 10, 2013 2272 2280 2257 2272 0 +3.73(+0.16%)
Jan 09, 2013 2263 2274 2254 2268 0 +10.04(+0.44%)
Jan 08, 2013 2259 2273 2241 2258 0 -3.29(-0.15%)
Jan 07, 2013 2250 2269 2240 2261 0 +5.17(+0.23%)
Jan 04, 2013 2252 2269 2242 2256 0 +6.46(+0.29%)
Jan 03, 2013 2244 2265 2236 2250 0 +8.77(+0.39%)
Jan 02, 2013 2242 2255 2215 2241 0 +28.80(+1.30%)
Dec 31, 2012 2212 2212 2212 0 +16.40(+0.75%)
Dec 28, 2012 2202 2219 2191 2196 0 -16.39(-0.74%)
Dec 27, 2012 2206 2221 2188 2212 0 +6.65(+0.30%)
Dec 26, 2012 2227 2230 2197 2205 0 -19.28(-0.87%)
Dec 24, 2012 2225 2225 2225 0 -4.99(-0.22%)
Dec 21, 2012 2204 2245 2203 2230 0 +0.30(+0.01%)
Dec 20, 2012 2194 2231 2188 2229 0 +35.17(+1.60%)
Dec 19, 2012 2195 2207 2187 2194 0 -4.08(-0.19%)
Dec 18, 2012 2186 2208 2181 2198 0 +13.64(+0.62%)
Dec 17, 2012 2181 2194 2166 2185 0 +16.02(+0.74%)
Dec 14, 2012 2168 2180 2156 2169 0 +2.62(+0.12%)
Dec 13, 2012 2177 2187 2158 2166 0 -16.21(-0.74%)
Dec 12, 2012 2185 2204 2165 2182 0 +0.19(+0.01%)
Dec 11, 2012 2186 2197 2174 2182 0 +0.01(+0.00%)
Dec 10, 2012 2186 2202 2173 2182 0 +0.77(+0.04%)
Dec 07, 2012 2191 2199 2172 2181 0 -7.52(-0.34%)
Dec 06, 2012 2162 2195 2159 2189 0 +26.94(+1.25%)
Dec 05, 2012 2179 2187 2153 2162 0 -16.70(-0.77%)
Dec 04, 2012 2169 2191 2164 2178 0 +11.71(+0.54%)
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%)
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.