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 28, 2014 2516 2545 2506 2516 0 +2.09(+0.08%)
Nov 26, 2014 2514 2514 2514 2514 0 +31.76(+1.28%)
Nov 25, 2014 2484 2493 2473 2482 0 -2.96(-0.12%)
Nov 24, 2014 2483 2499 2473 2485 0 +6.03(+0.24%)
Nov 21, 2014 2473 2484 2461 2479 0 +19.89(+0.81%)
Nov 20, 2014 2453 2463 2440 2459 0 +6.64(+0.27%)
Nov 19, 2014 2474 2485 2448 2452 0 -27.66(-1.12%)
Nov 18, 2014 2469 2488 2459 2480 0 +9.30(+0.38%)
Nov 17, 2014 2450 2478 2445 2471 0 +18.89(+0.77%)
Nov 14, 2014 2475 2484 2444 2452 0 -22.90(-0.93%)
Nov 13, 2014 2465 2486 2454 2475 0 +16.52(+0.67%)
Nov 12, 2014 2474 2481 2448 2458 0 -19.49(-0.79%)
Nov 11, 2014 2489 2492 2463 2478 0 -12.09(-0.49%)
Nov 10, 2014 2455 2493 2451 2490 0 +29.87(+1.21%)
Nov 07, 2014 2462 2476 2446 2460 0 -2.11(-0.09%)
Nov 06, 2014 2482 2496 2457 2462 0 -19.80(-0.80%)
Nov 05, 2014 2497 2503 2463 2482 0 -10.64(-0.43%)
Nov 04, 2014 2492 2504 2467 2492 0 -0.57(-0.02%)
Nov 03, 2014 2469 2499 2461 2493 0 +27.00(+1.09%)
Oct 31, 2014 2440 2469 2420 2466 0 +42.51(+1.75%)
Oct 30, 2014 2400 2427 2389 2423 0 +12.80(+0.53%)
Oct 28, 2014 2407 2420 2391 2411 0 -3.40(-0.14%)
Oct 27, 2014 2404 2414 2397 2414 0 +12.89(+0.54%)
Oct 24, 2014 2406 2420 2384 2401 0 -8.65(-0.36%)
Oct 23, 2014 2403 2420 2392 2410 0 +18.09(+0.76%)
Oct 21, 2014 2380 2396 2364 2392 0 +16.79(+0.71%)
Oct 20, 2014 2335 2377 2332 2375 0 +36.58(+1.56%)
Oct 17, 2014 2355 2361 2321 2338 0 -4.12(-0.18%)
Oct 16, 2014 2341 2359 2314 2342 0 -15.86(-0.67%)
Oct 15, 2014 2347 2382 2330 2358 0 -3.76(-0.16%)
Oct 14, 2014 2328 2377 2320 2362 0 +41.40(+1.78%)
Oct 13, 2014 2319 2337 2318 2321 0 +19.55(+0.85%)
Oct 10, 2014 2293 2325 2290 2301 0 +9.69(+0.42%)
Oct 09, 2014 2285 2316 2280 2291 0 +8.24(+0.36%)
Oct 08, 2014 2242 2286 2238 2283 0 +44.74(+2.00%)
Oct 07, 2014 2249 2264 2234 2238 0 -13.17(-0.58%)
Oct 06, 2014 2244 2267 2239 2252 0 +11.03(+0.49%)
Oct 03, 2014 2240 2250 2223 2241 0 +9.54(+0.43%)
Oct 02, 2014 2230 2244 2216 2231 0 +0.61(+0.03%)
Oct 01, 2014 2219 2242 2214 2230 0 +12.20(+0.55%)
Sep 30, 2014 2226 2235 2204 2218 0 -7.30(-0.33%)
Sep 29, 2014 2213 2227 2200 2226 0 -0.59(-0.03%)
Sep 26, 2014 2207 2231 2190 2226 0 +10.04(+0.45%)
Sep 25, 2014 2223 2231 2206 2216 0 -47.79(-2.11%)
Sep 19, 2014 2260 2273 2247 2264 0 +11.98(+0.53%)
Sep 18, 2014 2285 2293 2247 2252 0 -28.80(-1.26%)
Sep 17, 2014 2289 2306 2275 2281 0 -3.41(-0.15%)
Sep 16, 2014 2268 2293 2263 2284 0 +14.69(+0.65%)
Sep 15, 2014 2282 2300 2262 2269 0 -16.47(-0.72%)
Sep 12, 2014 2355 2357 2273 2286 0 -73.75(-3.13%)
Sep 11, 2014 2353 2370 2345 2360 0 +3.45(+0.15%)
Sep 10, 2014 2411 2414 2353 2356 0 -69.56(-2.87%)
Sep 09, 2014 2433 2441 2419 2426 0 -15.75(-0.65%)
Sep 08, 2014 2440 2451 2432 2442 0 +3.75(+0.15%)
Sep 05, 2014 2411 2440 2409 2438 0 +24.50(+1.02%)
Sep 04, 2014 2415 2431 2401 2413 0 -5.38(-0.22%)
Sep 03, 2014 2415 2426 2403 2419 0 +6.64(+0.28%)
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.