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, 2010 1872 1902 1826 1834 0 -62.92(-3.32%)
Apr 29, 2010 1811 1906 1804 1897 0 +106.31(+5.94%)
Apr 28, 2010 1799 1815 1781 1790 0 +7.13(+0.40%)
Apr 27, 2010 1819 1842 1781 1783 0 -45.95(-2.51%)
Apr 26, 2010 1818 1848 1808 1829 0 +12.18(+0.67%)
Apr 23, 2010 1784 1822 1769 1817 0 +33.15(+1.86%)
Apr 22, 2010 1736 1789 1727 1784 0 +32.73(+1.87%)
Apr 21, 2010 1734 1771 1710 1751 0 +36.21(+2.11%)
Apr 20, 2010 1693 1716 1673 1715 0 +30.13(+1.79%)
Apr 19, 2010 1664 1697 1652 1685 0 +7.64(+0.46%)
Apr 16, 2010 1701 1718 1671 1677 0 -30.08(-1.76%)
Apr 15, 2010 1742 1748 1702 1707 0 -39.05(-2.24%)
Apr 14, 2010 1758 1760 1731 1746 0 -0.56(-0.03%)
Apr 13, 2010 1702 1752 1698 1747 0 +41.22(+2.42%)
Apr 12, 2010 1714 1722 1698 1706 0 -7.58(-0.44%)
Apr 09, 2010 1677 1718 1673 1713 0 +38.90(+2.32%)
Apr 08, 2010 1665 1680 1658 1674 0 -0.12(-0.01%)
Apr 07, 2010 1697 1709 1663 1674 0 -31.57(-1.85%)
Apr 06, 2010 1655 1711 1643 1706 0 +64.40(+3.92%)
Apr 05, 2010 1615 1656 1609 1642 0 +33.79(+2.10%)
Apr 01, 2010 1608 1608 1608 0 +2.74(+0.17%)
Mar 31, 2010 1611 1626 1598 1605 0 -14.60(-0.90%)
Mar 30, 2010 1616 1629 1606 1620 0 +5.02(+0.31%)
Mar 29, 2010 1622 1628 1604 1615 0 -7.89(-0.49%)
Mar 26, 2010 1638 1645 1612 1622 0 -9.44(-0.58%)
Mar 25, 2010 1634 1657 1626 1632 0 +5.30(+0.33%)
Mar 24, 2010 1618 1641 1613 1627 0 +0.10(+0.01%)
Mar 23, 2010 1631 1636 1606 1627 0 -7.19(-0.44%)
Mar 22, 2010 1614 1639 1608 1634 0 +9.36(+0.58%)
Mar 19, 2010 1635 1645 1611 1624 0 -9.36(-0.57%)
Mar 18, 2010 1635 1652 1625 1634 0 -5.31(-0.32%)
Mar 17, 2010 1622 1646 1609 1639 0 +21.28(+1.32%)
Mar 16, 2010 1583 1622 1579 1618 0 +37.72(+2.39%)
Mar 15, 2010 1564 1586 1566 1580 0 -3.54(-0.22%)
Mar 12, 2010 1584 1595 1567 1584 0 +5.30(+0.34%)
Mar 11, 2010 1568 1581 1555 1578 0 -2.81(-0.18%)
Mar 10, 2010 1583 1593 1565 1581 0 +0.57(+0.04%)
Mar 09, 2010 1564 1601 1557 1581 0 +7.36(+0.47%)
Mar 08, 2010 1554 1580 1546 1573 0 +17.33(+1.11%)
Mar 05, 2010 1525 1559 1515 1556 0 +40.93(+2.70%)
Mar 04, 2010 1504 1521 1502 1515 0 +8.05(+0.53%)
Mar 03, 2010 1519 1524 1501 1507 0 -10.72(-0.71%)
Mar 02, 2010 1521 1528 1507 1518 0 +1.70(+0.11%)
Mar 01, 2010 1518 1526 1504 1516 0 +6.51(+0.43%)
Feb 26, 2010 1505 1527 1500 1509 0 +0.03(+0.00%)
Feb 25, 2010 1481 1512 1475 1509 0 +4.15(+0.28%)
Feb 24, 2010 1491 1507 1483 1505 0 +14.17(+0.95%)
Feb 23, 2010 1492 1503 1478 1491 0 -4.47(-0.30%)
Feb 22, 2010 1486 1506 1473 1495 0 +12.58(+0.85%)
Feb 19, 2010 1478 1494 1465 1483 0 -3.86(-0.26%)
Feb 18, 2010 1462 1494 1452 1487 0 +20.28(+1.38%)
Feb 17, 2010 1455 1475 1451 1466 0 +10.76(+0.74%)
Feb 16, 2010 1430 1459 1421 1456 0 +45.23(+3.21%)
Feb 12, 2010 1410 1410 1410 0 +16.44(+1.18%)
Feb 11, 2010 1367 1397 1359 1394 0 +21.41(+1.56%)
Feb 10, 2010 1373 1398 1351 1373 0 -8.53(-0.62%)
Feb 09, 2010 1405 1408 1365 1381 0 -9.49(-0.68%)
Feb 08, 2010 1408 1424 1385 1391 0 -23.14(-1.64%)
Feb 05, 2010 1390 1420 1373 1414 0 +20.71(+1.49%)
Feb 04, 2010 1419 1443 1385 1393 0 -33.00(-2.31%)
Feb 03, 2010 1443 1452 1414 1426 0 -31.30(-2.15%)
Feb 02, 2010 1425 1462 1415 1457 0 +30.94(+2.17%)
Feb 01, 2010 1413 1438 1411 1426 0 +17.69(+1.26%)
Jan 29, 2010 1420 1439 1398 1409 0 -5.03(-0.36%)
Jan 28, 2010 1428 1432 1404 1414 0 -7.55(-0.53%)
Jan 27, 2010 1401 1425 1382 1421 0 +17.00(+1.21%)
Jan 26, 2010 1397 1423 1386 1404 0 -0.44(-0.03%)
Jan 25, 2010 1412 1420 1379 1405 0 +10.27(+0.74%)
Jan 22, 2010 1432 1450 1389 1394 0 -37.92(-2.65%)
Jan 21, 2010 1473 1487 1429 1432 0 -40.59(-2.76%)
Jan 20, 2010 1477 1487 1458 1473 0 -21.60(-1.45%)
Jan 19, 2010 1460 1498 1460 1495 0 +34.23(+2.34%)
Jan 18, 2010 1460 1460 1460 0 +0.00(+0.00%)
Jan 15, 2010 1461 1476 1452 1460 0 -12.23(-0.83%)
Jan 14, 2010 1464 1484 1458 1473 0 -7.58(-0.51%)
Jan 13, 2010 1451 1485 1445 1480 0 +33.23(+2.30%)
Jan 12, 2010 1458 1480 1438 1447 0 -26.31(-1.79%)
Jan 11, 2010 1475 1495 1465 1473 0 +6.40(+0.44%)
Jan 08, 2010 1471 1486 1452 1467 0 -16.91(-1.14%)
Jan 07, 2010 1461 1497 1453 1484 0 +11.72(+0.80%)
Jan 06, 2010 1470 1491 1460 1472 0 +0.26(+0.02%)
Jan 05, 2010 1473 1481 1451 1472 0 -1.42(-0.10%)
Jan 04, 2010 1502 1516 1464 1473 0 -14.67(-0.99%)
Dec 31, 2009 1488 1488 1488 0 -32.03(-2.11%)
Dec 30, 2009 1511 1527 1501 1520 0 -0.53(-0.03%)
Dec 29, 2009 1543 1556 1514 1520 0 -29.02(-1.87%)
Dec 28, 2009 1538 1574 1532 1549 0 +11.08(+0.72%)
Dec 24, 2009 1522 1544 1518 1538 0 +19.91(+1.31%)
Dec 23, 2009 1496 1531 1491 1518 0 +22.49(+1.50%)
Dec 22, 2009 1477 1500 1469 1496 0 +20.60(+1.40%)
Dec 21, 2009 1453 1482 1448 1475 0 +22.97(+1.58%)
Dec 18, 2009 1435 1456 1416 1452 0 +25.98(+1.82%)
Dec 17, 2009 1426 1441 1414 1426 0 -14.52(-1.01%)
Dec 16, 2009 1433 1451 1427 1441 0 +11.15(+0.78%)
Dec 15, 2009 1430 1447 1420 1430 0 -8.49(-0.59%)
Dec 14, 2009 1419 1441 1417 1438 0 +28.44(+2.02%)
Dec 11, 2009 1399 1416 1387 1410 0 +17.62(+1.27%)
Dec 10, 2009 1411 1415 1382 1392 0 -11.33(-0.81%)
Dec 09, 2009 1410 1422 1395 1404 0 -5.25(-0.37%)
Dec 08, 2009 1397 1427 1387 1409 0 -6.53(-0.46%)
Dec 07, 2009 1441 1447 1405 1415 0 -30.66(-2.12%)
Dec 04, 2009 1431 1458 1417 1446 0 +42.07(+3.00%)
Dec 03, 2009 1428 1448 1399 1404 0 -16.77(-1.18%)
Dec 02, 2009 1396 1432 1395 1421 0 +21.68(+1.55%)
Dec 01, 2009 1392 1410 1377 1399 0 +16.43(+1.19%)
Nov 30, 2009 1325 1387 1320 1383 0 +55.88(+4.21%)
Nov 27, 2009 1325 1355 1317 1327 0 -35.44(-2.60%)
Nov 26, 2009 1360 1378 1354 1362 0 +0.01(+0.00%)
Nov 25, 2009 1360 1378 1354 1362 0 -0.44(-0.03%)
Nov 24, 2009 1376 1383 1350 1363 0 -19.05(-1.38%)
Nov 23, 2009 1389 1406 1369 1382 0 +13.78(+1.01%)
Nov 20, 2009 1364 1379 1352 1368 0 -3.20(-0.23%)
Nov 19, 2009 1387 1392 1361 1371 0 -32.63(-2.32%)
Nov 18, 2009 1379 1409 1370 1404 0 +27.31(+1.98%)
Nov 17, 2009 1396 1414 1375 1376 0 -27.15(-1.93%)
Nov 16, 2009 1386 1421 1380 1404 0 +30.56(+2.23%)
Nov 13, 2009 1363 1381 1349 1373 0 +21.35(+1.58%)
Nov 12, 2009 1361 1377 1347 1352 0 -17.23(-1.26%)
Nov 11, 2009 1352 1376 1343 1369 0 +29.76(+2.22%)
Nov 10, 2009 1330 1355 1312 1339 0 +1.95(+0.15%)
Nov 09, 2009 1294 1340 1293 1337 0 +52.11(+4.06%)
Nov 06, 2009 1284 1305 1268 1285 0 -12.67(-0.98%)
Nov 05, 2009 1290 1314 1280 1298 0 +17.22(+1.34%)
Nov 04, 2009 1313 1329 1277 1280 0 -25.28(-1.94%)
Nov 03, 2009 1271 1311 1265 1306 0 +16.43(+1.27%)
Nov 02, 2009 1289 1316 1252 1289 0 +4.07(+0.32%)
Oct 30, 2009 1292 1316 1257 1285 0 -19.62(-1.50%)
Oct 29, 2009 1274 1314 1262 1305 0 +41.01(+3.24%)
Oct 28, 2009 1300 1329 1259 1264 0 -43.85(-3.35%)
Oct 27, 2009 1321 1337 1301 1308 0 -16.74(-1.26%)
Oct 26, 2009 1324 1361 1318 1324 0 -1.24(-0.09%)
Oct 23, 2009 1329 1337 1317 1326 0 -13.51(-1.01%)
Oct 22, 2009 1300 1342 1286 1339 0 +36.96(+2.84%)
Oct 21, 2009 1330 1356 1299 1302 0 -27.56(-2.07%)
Oct 20, 2009 1322 1339 1324 1330 0 -35.12(-2.57%)
Oct 19, 2009 1339 1375 1334 1365 0 +29.02(+2.17%)
Oct 16, 2009 1349 1361 1328 1336 0 -32.20(-2.35%)
Oct 15, 2009 1362 1380 1353 1368 0 -12.51(-0.91%)
Oct 14, 2009 1356 1387 1353 1381 0 +36.69(+2.73%)
Oct 13, 2009 1354 1367 1331 1344 0 -23.23(-1.70%)
Oct 12, 2009 1368 1386 1358 1367 0 -0.44(-0.03%)
Oct 09, 2009 1351 1376 1338 1368 0 +9.57(+0.70%)
Oct 08, 2009 1340 1370 1334 1358 0 +31.43(+2.37%)
Oct 07, 2009 1313 1338 1302 1327 0 +2.05(+0.15%)
Oct 06, 2009 1336 1360 1304 1325 0 -4.82(-0.36%)
Oct 05, 2009 1298 1342 1296 1329 0 +36.21(+2.80%)
Oct 02, 2009 1277 1336 1269 1293 0 -8.57(-0.66%)
Oct 01, 2009 1361 1368 1298 1302 0 -64.85(-4.75%)
Sep 30, 2009 1372 1394 1343 1367 0 -2.53(-0.18%)
Sep 29, 2009 1385 1411 1362 1369 0 -4.59(-0.33%)
Sep 28, 2009 1349 1399 1347 1374 0 +26.15(+1.94%)
Sep 25, 2009 1338 1368 1326 1348 0 +0.30(+0.02%)
Sep 24, 2009 1386 1399 1325 1347 0 -32.65(-2.37%)
Sep 23, 2009 1428 1442 1377 1380 0 -52.72(-3.68%)
Sep 22, 2009 1403 1439 1396 1433 0 +42.65(+3.07%)
Sep 21, 2009 1387 1414 1378 1390 0 -12.04(-0.86%)
Sep 18, 2009 1399 1422 1377 1402 0 +1.06(+0.08%)
Sep 17, 2009 1403 1452 1377 1401 0 +27.72(+2.02%)
Sep 16, 2009 1345 1419 1343 1373 0 +28.15(+2.09%)
Sep 15, 2009 1318 1362 1302 1345 0 +24.80(+1.88%)
Sep 14, 2009 1272 1321 1263 1320 0 +37.00(+2.88%)
Sep 11, 2009 1288 1302 1268 1283 0 -7.73(-0.60%)
Sep 10, 2009 1268 1295 1248 1291 0 +17.47(+1.37%)
Sep 09, 2009 1233 1278 1226 1274 0 +30.44(+2.45%)
Sep 08, 2009 1207 1245 1203 1243 0 +41.34(+3.44%)
Sep 04, 2009 1202 1202 1202 0 +10.46(+0.88%)
Sep 03, 2009 1174 1194 1157 1191 0 +24.15(+2.07%)
Sep 02, 2009 1183 1192 1163 1167 0 -17.14(-1.45%)
Sep 01, 2009 1229 1245 1182 1184 0 -52.00(-4.21%)
Aug 31, 2009 1231 1250 1222 1236 0 -16.97(-1.35%)
Aug 28, 2009 1257 1270 1231 1253 0 +0.04(+0.00%)
Aug 27, 2009 1246 1258 1217 1253 0 +9.58(+0.77%)
Aug 26, 2009 1229 1249 1223 1244 0 +8.78(+0.71%)
Aug 25, 2009 1236 1260 1224 1235 0 +4.38(+0.36%)
Aug 24, 2009 1239 1257 1223 1230 0 -5.04(-0.41%)
Aug 21, 2009 1221 1270 1216 1236 0 +23.31(+1.92%)
Aug 20, 2009 1162 1215 1162 1212 0 +42.99(+3.68%)
Aug 19, 2009 1160 1177 1150 1169 0 -9.90(-0.84%)
Aug 18, 2009 1167 1192 1161 1179 0 +2.16(+0.18%)
Aug 17, 2009 1182 1192 1158 1177 0 -46.35(-3.79%)
Aug 14, 2009 1220 1231 1189 1223 0 -11.35(-0.92%)
Aug 13, 2009 1247 1258 1222 1235 0 -1.14(-0.09%)
Aug 12, 2009 1233 1268 1224 1236 0 +0.19(+0.02%)
Aug 11, 2009 1259 1272 1218 1236 0 -37.54(-2.95%)
Aug 10, 2009 1302 1315 1259 1273 0 -41.76(-3.18%)
Aug 07, 2009 1244 1343 1239 1315 0 +74.05(+5.97%)
Aug 06, 2009 1247 1293 1227 1241 0 +1.81(+0.15%)
Aug 05, 2009 1172 1247 1165 1239 0 +68.24(+5.83%)
Aug 04, 2009 1087 1182 1085 1171 0 +71.13(+6.47%)
Aug 03, 2009 1097 1109 1084 1100 0 +12.84(+1.18%)
Jul 31, 2009 1077 1103 1067 1087 0 -0.14(-0.01%)
Jul 30, 2009 1070 1109 1061 1087 0 +36.48(+3.47%)
Jul 29, 2009 1056 1063 1038 1050 0 -15.27(-1.43%)
Jul 28, 2009 1039 1072 1037 1066 0 +15.45(+1.47%)
Jul 27, 2009 1034 1060 1024 1050 0 +19.26(+1.87%)
Jul 25, 2009 1015 1036 1009 1031 0 -2.14(-0.21%)
Jul 24, 2009 1017 1040 1007 1033 0 +0.98(+0.09%)
Jul 23, 2009 991.03 1042 986.32 1032 0 +35.98(+3.61%)
Jul 22, 2009 982.15 1014 978.47 996.24 0 -2.05(-0.21%)
Jul 21, 2009 1015 1021 978.25 998.30 0 -17.04(-1.68%)
Jun 26, 2009 1007 1029 989.91 1015 0 +0.43(+0.04%)
Jun 25, 2009 988.75 1018 984.71 1015 0 +8.88(+0.88%)
Jun 24, 2009 996.30 1022 991.35 1006 0 +12.82(+1.29%)
Jun 23, 2009 992.27 1017 980.03 993.21 0 -6.89(-0.69%)
Jun 22, 2009 1031 1041 996.09 1000 0 -43.24(-4.14%)
Jun 19, 2009 1058 1064 1026 1043 0 -0.75(-0.07%)
Jun 18, 2009 1032 1055 1019 1044 0 +17.28(+1.68%)
Jun 17, 2009 1039 1057 1015 1027 0 -11.92(-1.15%)
Jun 16, 2009 1058 1071 1021 1039 0 -12.39(-1.18%)
Jun 15, 2009 1087 1091 1039 1051 0 -53.80(-4.87%)
Jun 12, 2009 1061 1107 1057 1105 0 +40.07(+3.76%)
Jun 11, 2009 1095 1109 1060 1065 0 -30.53(-2.79%)
Jun 10, 2009 1138 1141 1067 1095 0 -29.27(-2.60%)
Jun 09, 2009 1132 1141 1105 1125 0 -0.54(-0.05%)
Jun 08, 2009 1123 1139 1107 1125 0 -3.49(-0.31%)
Jun 05, 2009 1159 1166 1119 1129 0 -15.66(-1.37%)
Jun 04, 2009 1119 1161 1107 1144 0 +22.98(+2.05%)
Jun 03, 2009 1109 1131 1095 1121 0 +4.80(+0.43%)
Jun 02, 2009 1132 1146 1102 1117 0 -20.58(-1.81%)
Jun 01, 2009 1115 1179 1098 1137 0 +39.33(+3.58%)
May 29, 2009 1061 1100 1044 1098 0 +37.67(+3.55%)
May 28, 2009 1050 1068 1019 1060 0 +26.01(+2.52%)
May 27, 2009 1071 1080 1027 1034 0 -41.89(-3.89%)
May 26, 2009 1002 1084 992.25 1076 0 +66.27(+6.56%)
May 25, 2009 1040 1052 1006 1010 0 +0.00(+0.00%)
May 22, 2009 1040 1052 1006 1010 0 -24.79(-2.40%)
May 21, 2009 1011 1049 998.65 1035 0 +9.62(+0.94%)
May 20, 2009 1057 1078 1020 1025 0 -14.40(-1.39%)
May 19, 2009 1050 1072 1024 1039 0 -31.95(-2.98%)
May 18, 2009 1005 1078 993.60 1071 0 +85.83(+8.71%)
May 15, 2009 1011 1024 967.93 985.44 0 -33.29(-3.27%)
May 14, 2009 978.02 1032 957.03 1019 0 +47.79(+4.92%)
May 13, 2009 1017 1021 960.45 970.94 0 -69.31(-6.66%)
May 12, 2009 1055 1074 1001 1040 0 -5.59(-0.53%)
May 11, 2009 1062 1085 1031 1046 0 -50.59(-4.61%)
May 08, 2009 1031 1103 1010 1096 0 +95.44(+9.53%)
May 07, 2009 1089 1100 988.81 1001 0 -79.07(-7.32%)
May 06, 2009 1072 1157 961.15 1080 0 +31.52(+3.01%)
May 05, 2009 1068 1082 1028 1049 0 -36.46(-3.36%)
May 04, 2009 1028 1089 1016 1085 0 +90.76(+9.13%)
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.