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, 2018 2963 2993 2947 2990 0 +43.15(+1.46%)
Nov 29, 2018 2948 2960 2921 2947 0 -5.01(-0.17%)
Nov 28, 2018 2935 2957 2926 2952 0 +15.54(+0.53%)
Nov 27, 2018 2923 2943 2907 2937 0 +13.93(+0.48%)
Nov 26, 2018 2930 2936 2899 2923 0 +5.99(+0.21%)
Nov 23, 2018 2924 2935 2897 2917 0 -10.33(-0.35%)
Nov 21, 2018 2927 2927 2927 2927 0 +2.85(+0.10%)
Nov 20, 2018 2927 2946 2899 2924 0 -1.34(-0.05%)
Nov 19, 2018 2913 2939 2889 2925 0 +14.90(+0.51%)
Nov 16, 2018 2858 2918 2854 2911 0 +48.85(+1.71%)
Nov 15, 2018 2886 2889 2835 2862 0 -38.23(-1.32%)
Nov 14, 2018 2919 2929 2885 2900 0 -14.21(-0.49%)
Nov 13, 2018 2913 2928 2886 2914 0 +7.37(+0.25%)
Nov 12, 2018 2896 2930 2889 2907 0 +13.47(+0.47%)
Nov 09, 2018 2883 2903 2870 2893 0 +5.82(+0.20%)
Nov 08, 2018 2875 2896 2852 2888 0 +5.08(+0.18%)
Nov 07, 2018 2861 2893 2843 2882 0 +39.30(+1.38%)
Nov 06, 2018 2826 2863 2814 2843 0 +23.86(+0.85%)
Nov 05, 2018 2785 2836 2780 2819 0 +42.71(+1.54%)
Nov 02, 2018 2803 2815 2748 2777 0 -28.34(-1.01%)
Nov 01, 2018 2810 2822 2778 2805 0 +4.81(+0.17%)
Oct 31, 2018 2853 2859 2791 2800 0 -53.16(-1.86%)
Oct 30, 2018 2862 2899 2832 2853 0 +3.49(+0.12%)
Oct 29, 2018 2809 2865 2806 2850 0 +51.77(+1.85%)
Oct 26, 2018 2857 2860 2782 2798 0 -32.63(-1.15%)
Oct 24, 2018 2780 2859 2775 2831 0 +59.00(+2.13%)
Oct 23, 2018 2745 2790 2726 2772 0 +13.05(+0.47%)
Oct 22, 2018 2816 2827 2756 2759 0 -58.54(-2.08%)
Oct 19, 2018 2796 2825 2793 2817 0 +22.68(+0.81%)
Oct 18, 2018 2788 2811 2781 2794 0 +5.97(+0.21%)
Oct 17, 2018 2791 2807 2769 2788 0 -8.36(-0.30%)
Oct 16, 2018 2752 2806 2733 2797 0 +54.02(+1.97%)
Oct 15, 2018 2717 2775 2714 2743 0 +20.63(+0.76%)
Oct 12, 2018 2746 2766 2705 2722 0 -11.82(-0.43%)
Oct 11, 2018 2825 2827 2728 2734 0 -83.48(-2.96%)
Oct 10, 2018 2852 2872 2814 2817 0 -42.90(-1.50%)
Oct 09, 2018 2843 2867 2824 2860 0 +16.83(+0.59%)
Oct 08, 2018 2813 2865 2812 2844 0 +34.86(+1.24%)
Oct 05, 2018 2809 2833 2802 2809 0 +3.04(+0.11%)
Oct 04, 2018 2809 2822 2779 2806 0 -17.21(-0.61%)
Oct 03, 2018 2853 2869 2804 2823 0 -28.44(-1.00%)
Oct 02, 2018 2850 2869 2839 2851 0 +5.56(+0.20%)
Oct 01, 2018 2866 2876 2841 2846 0 -18.88(-0.66%)
Sep 28, 2018 2816 2866 2814 2865 0 +49.86(+1.77%)
Sep 27, 2018 2812 2836 2801 2815 0 -0.55(-0.02%)
Sep 26, 2018 2857 2866 2813 2815 0 -40.17(-1.41%)
Sep 25, 2018 2850 2868 2833 2855 0 +8.13(+0.29%)
Sep 24, 2018 2904 2910 2836 2847 0 -62.44(-2.15%)
Sep 21, 2018 2896 2930 2882 2910 0 +10.94(+0.38%)
Sep 20, 2018 2875 2902 2859 2899 0 +27.05(+0.94%)
Sep 19, 2018 2907 2911 2863 2872 0 -31.07(-1.07%)
Sep 18, 2018 2915 2924 2889 2903 0 -14.90(-0.51%)
Sep 17, 2018 2899 2924 2888 2918 0 +19.12(+0.66%)
Sep 14, 2018 2918 2923 2873 2899 0 -25.95(-0.89%)
Sep 13, 2018 2924 2937 2908 2925 0 +14.15(+0.49%)
Sep 12, 2018 2919 2926 2901 2910 0 -7.38(-0.25%)
Sep 11, 2018 2899 2930 2895 2918 0 +7.66(+0.26%)
Sep 10, 2018 2901 2922 2890 2910 0 +24.07(+0.83%)
Sep 07, 2018 2892 2899 2869 2886 0 -18.24(-0.63%)
Sep 06, 2018 2902 2918 2893 2904 0 +10.99(+0.38%)
Sep 05, 2018 2871 2908 2858 2893 0 +10.92(+0.38%)
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.