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 (%)
Mar 31, 2020 2510 2549 2383 2484 0 -53.24(-2.10%)
Mar 30, 2020 2597 2623 2400 2537 0 -42.27(-1.64%)
Mar 27, 2020 2376 2656 2359 2579 0 +132.86(+5.43%)
Mar 26, 2020 2281 2461 2238 2446 0 +169.48(+7.44%)
Mar 25, 2020 2108 2411 2080 2277 0 +149.54(+7.03%)
Mar 24, 2020 2120 2192 2030 2127 0 +88.80(+4.36%)
Mar 23, 2020 2182 2186 1967 2038 0 -151.86(-6.93%)
Mar 20, 2020 2376 2426 2145 2190 0 -173.84(-7.35%)
Mar 19, 2020 2372 2488 2278 2364 0 -18.86(-0.79%)
Mar 18, 2020 2543 2656 2281 2383 0 -333.39(-12.27%)
Mar 17, 2020 2580 2766 2483 2716 0 +197.08(+7.82%)
Mar 16, 2020 2808 2839 2513 2519 0 -548.48(-17.88%)
Mar 13, 2020 3030 3086 2858 3068 0 +174.67(+6.04%)
Mar 12, 2020 2925 3123 2788 2893 0 -228.04(-7.31%)
Mar 11, 2020 3238 3246 3096 3121 0 -196.09(-5.91%)
Mar 10, 2020 3243 3333 3146 3317 0 +136.08(+4.28%)
Mar 09, 2020 3206 3269 3152 3181 0 -183.40(-5.45%)
Mar 06, 2020 3325 3380 3252 3364 0 -39.11(-1.15%)
Mar 05, 2020 3404 3445 3355 3404 0 -48.46(-1.40%)
Mar 04, 2020 3365 3457 3352 3452 0 +135.67(+4.09%)
Mar 03, 2020 3319 3412 3283 3316 0 +1.53(+0.05%)
Mar 02, 2020 3196 3320 3179 3315 0 +137.37(+4.32%)
Feb 28, 2020 3245 3249 3102 3177 0 -123.66(-3.75%)
Feb 27, 2020 3464 3489 3299 3301 0 -197.93(-5.66%)
Feb 26, 2020 3528 3556 3495 3499 0 -20.65(-0.59%)
Feb 25, 2020 3599 3609 3511 3520 0 -71.20(-1.98%)
Feb 24, 2020 3597 3641 3580 3591 0 -36.99(-1.02%)
Feb 21, 2020 3609 3641 3604 3628 0 +15.93(+0.44%)
Feb 20, 2020 3563 3617 3546 3612 0 +48.94(+1.37%)
Feb 19, 2020 3592 3600 3559 3563 0 -28.86(-0.80%)
Feb 18, 2020 3597 3604 3558 3592 0 +4.56(+0.13%)
Feb 14, 2020 3560 3591 3554 3587 0 +39.24(+1.11%)
Feb 13, 2020 3520 3558 3518 3548 0 +21.45(+0.61%)
Feb 12, 2020 3511 3543 3494 3527 0 +13.08(+0.37%)
Feb 11, 2020 3503 3532 3494 3514 0 +8.30(+0.24%)
Feb 10, 2020 3494 3511 3477 3505 0 +32.00(+0.92%)
Feb 07, 2020 3477 3489 3458 3473 0 +6.29(+0.18%)
Feb 06, 2020 3445 3477 3430 3467 0 +28.72(+0.84%)
Feb 05, 2020 3448 3471 3428 3438 0 -13.50(-0.39%)
Feb 04, 2020 3431 3480 3422 3452 0 +24.36(+0.71%)
Feb 03, 2020 3441 3463 3417 3427 0 -1.82(-0.05%)
Jan 31, 2020 3444 3466 3413 3429 0 -16.28(-0.47%)
Jan 30, 2020 3401 3455 3390 3446 0 +39.88(+1.17%)
Jan 29, 2020 3465 3482 3390 3406 0 -24.27(-0.71%)
Jan 28, 2020 3417 3449 3405 3430 0 +8.40(+0.25%)
Jan 27, 2020 3423 3444 3406 3421 0 -10.64(-0.31%)
Jan 24, 2020 3439 3448 3413 3432 0 -1.31(-0.04%)
Jan 23, 2020 3406 3439 3391 3433 0 +29.30(+0.86%)
Jan 22, 2020 3441 3454 3391 3404 0 -26.04(-0.76%)
Jan 21, 2020 3401 3434 3392 3430 0 +39.37(+1.16%)
Jan 17, 2020 3379 3402 3367 3391 0 +11.38(+0.34%)
Jan 16, 2020 3354 3382 3339 3379 0 +31.32(+0.94%)
Jan 15, 2020 3336 3361 3323 3348 0 +25.97(+0.78%)
Jan 14, 2020 3338 3342 3297 3322 0 -26.99(-0.81%)
Jan 13, 2020 3308 3352 3306 3349 0 +38.22(+1.15%)
Jan 10, 2020 3283 3316 3271 3311 0 +34.39(+1.05%)
Jan 09, 2020 3267 3285 3257 3277 0 +4.54(+0.14%)
Jan 08, 2020 3263 3286 3252 3272 0 +13.26(+0.41%)
Jan 07, 2020 3287 3302 3247 3259 0 -50.95(-1.54%)
Jan 06, 2020 3304 3324 3283 3310 0 +1.13(+0.03%)
Jan 03, 2020 3261 3315 3257 3309 0 +36.00(+1.10%)
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.