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, 2015 2622 2640 2569 2588 0 -44.25(-1.68%)
Apr 29, 2015 2650 2673 2616 2632 0 -45.16(-1.69%)
Apr 28, 2015 2676 2692 2650 2677 0 -5.01(-0.19%)
Apr 27, 2015 2682 2705 2669 2682 0 +12.11(+0.45%)
Apr 24, 2015 2669 2690 2660 2670 0 +1.43(+0.05%)
Apr 23, 2015 2658 2678 2653 2669 0 +9.41(+0.35%)
Apr 22, 2015 2638 2672 2630 2659 0 +26.86(+1.02%)
Apr 21, 2015 2628 2648 2621 2632 0 +16.18(+0.62%)
Apr 20, 2015 2615 2631 2603 2616 0 +3.83(+0.15%)
Apr 17, 2015 2615 2630 2597 2612 0 -12.38(-0.47%)
Apr 16, 2015 2604 2636 2594 2625 0 +15.81(+0.61%)
Apr 15, 2015 2634 2642 2604 2609 0 -25.02(-0.95%)
Apr 14, 2015 2624 2647 2617 2634 0 +20.10(+0.77%)
Apr 13, 2015 2619 2637 2611 2614 0 -11.52(-0.44%)
Apr 10, 2015 2641 2662 2619 2625 0 -3.93(-0.15%)
Apr 09, 2015 2691 2695 2622 2629 0 -66.80(-2.48%)
Apr 08, 2015 2689 2708 2681 2696 0 +11.78(+0.44%)
Apr 07, 2015 2723 2729 2682 2684 0 -44.50(-1.63%)
Apr 06, 2015 2715 2737 2708 2729 0 +21.92(+0.81%)
Apr 02, 2015 2707 2707 2707 2707 0 +22.07(+0.82%)
Apr 01, 2015 2703 2713 2672 2685 0 -15.07(-0.56%)
Mar 31, 2015 2724 2739 2696 2700 0 -29.48(-1.08%)
Mar 30, 2015 2716 2737 2699 2729 0 +23.93(+0.88%)
Mar 27, 2015 2706 2729 2691 2706 0 -7.38(-0.27%)
Mar 26, 2015 2721 2737 2696 2713 0 -10.58(-0.39%)
Mar 25, 2015 2778 2792 2719 2724 0 -53.57(-1.93%)
Mar 24, 2015 2798 2811 2773 2777 0 -24.44(-0.87%)
Mar 23, 2015 2808 2830 2791 2802 0 -4.93(-0.18%)
Mar 20, 2015 2743 2814 2738 2806 0 +71.12(+2.60%)
Mar 19, 2015 2735 2765 2722 2735 0 -13.29(-0.48%)
Mar 18, 2015 2697 2758 2677 2749 0 +52.30(+1.94%)
Mar 17, 2015 2696 2709 2679 2696 0 -4.57(-0.17%)
Mar 16, 2015 2664 2709 2657 2701 0 +50.86(+1.92%)
Mar 13, 2015 2655 2667 2633 2650 0 -0.40(-0.02%)
Mar 12, 2015 2615 2657 2608 2650 0 +51.26(+1.97%)
Mar 11, 2015 2598 2617 2587 2599 0 -0.12(-0.00%)
Mar 10, 2015 2590 2618 2580 2599 0 +5.15(+0.20%)
Mar 09, 2015 2583 2605 2575 2594 0 +25.22(+0.98%)
Mar 06, 2015 2602 2608 2554 2569 0 -69.46(-2.63%)
Mar 05, 2015 2631 2664 2625 2638 0 +20.23(+0.77%)
Mar 04, 2015 2618 2637 2608 2618 0 -13.93(-0.53%)
Mar 03, 2015 2632 2638 2616 2632 0 -10.24(-0.39%)
Mar 02, 2015 2627 2669 2621 2642 0 +19.16(+0.73%)
Feb 27, 2015 2607 2630 2590 2623 0 +20.52(+0.79%)
Feb 26, 2015 2608 2610 2596 2603 0 -26.37(-1.00%)
Feb 25, 2015 2636 2667 2622 2629 0 -8.31(-0.32%)
Feb 24, 2015 2686 2689 2622 2637 0 -61.29(-2.27%)
Feb 23, 2015 2679 2706 2667 2699 0 +27.30(+1.02%)
Feb 20, 2015 2638 2675 2628 2671 0 +32.15(+1.22%)
Feb 19, 2015 2695 2698 2632 2639 0 -60.49(-2.24%)
Feb 18, 2015 2671 2704 2650 2700 0 +29.52(+1.11%)
Feb 17, 2015 2664 2695 2656 2670 0 -1.25(-0.05%)
Feb 13, 2015 2671 2671 2671 2671 0 -24.49(-0.91%)
Feb 12, 2015 2653 2700 2643 2696 0 +48.03(+1.81%)
Feb 11, 2015 2650 2671 2629 2648 0 -2.24(-0.08%)
Feb 10, 2015 2650 2663 2618 2650 0 +4.99(+0.19%)
Feb 09, 2015 2663 2678 2640 2645 0 -15.76(-0.59%)
Feb 06, 2015 2733 2735 2647 2661 0 -79.34(-2.90%)
Feb 05, 2015 2719 2749 2702 2740 0 +26.13(+0.96%)
Feb 04, 2015 2728 2740 2683 2714 0 -2.50(-0.09%)
Feb 03, 2015 2690 2719 2659 2717 0 +23.56(+0.87%)
Feb 02, 2015 2699 2706 2640 2693 0 -5.89(-0.22%)
Jan 30, 2015 2738 2750 2698 2699 0 -48.03(-1.75%)
Jan 29, 2015 2751 2773 2722 2747 0 -11.39(-0.41%)
Jan 28, 2015 2787 2807 2754 2758 0 -20.69(-0.74%)
Jan 27, 2015 2773 2799 2763 2779 0 -1.66(-0.06%)
Jan 26, 2015 2757 2784 2746 2781 0 +22.04(+0.80%)
Jan 23, 2015 2768 2777 2742 2759 0 -2.64(-0.10%)
Jan 22, 2015 2735 2767 2727 2761 0 +44.10(+1.62%)
Jan 21, 2015 2708 2723 2688 2717 0 +3.97(+0.15%)
Jan 20, 2015 2767 2773 2702 2713 0 -37.94(-1.38%)
Jan 16, 2015 2726 2756 2712 2751 0 +26.85(+0.99%)
Jan 15, 2015 2724 2729 2707 2724 0 +11.34(+0.42%)
Jan 14, 2015 2673 2718 2664 2713 0 +28.81(+1.07%)
Jan 13, 2015 2684 2684 2684 2684 0 -19.46(-0.72%)
Jan 12, 2015 2686 2712 2678 2704 0 +30.13(+1.13%)
Jan 09, 2015 2664 2689 2646 2673 0 +11.97(+0.45%)
Jan 08, 2015 2652 2671 2629 2662 0 +12.55(+0.47%)
Jan 07, 2015 2623 2657 2608 2649 0 +33.08(+1.26%)
Jan 06, 2015 2599 2631 2590 2616 0 +24.65(+0.95%)
Jan 05, 2015 2571 2601 2561 2591 0 +13.25(+0.51%)
Jan 02, 2015 2543 2585 2536 2578 0 +46.82(+1.85%)
Dec 31, 2014 2531 2531 2531 2531 0 -40.62(-1.58%)
Dec 30, 2014 2581 2599 2562 2572 0 -17.67(-0.68%)
Dec 29, 2014 2578 2604 2568 2589 0 +4.98(+0.19%)
Dec 26, 2014 2576 2594 2570 2584 0 +11.13(+0.43%)
Dec 24, 2014 2573 2573 2573 2573 0 -14.71(-0.57%)
Dec 23, 2014 2612 2620 2578 2588 0 -21.14(-0.81%)
Dec 22, 2014 2568 2611 2560 2609 0 +47.32(+1.85%)
Dec 19, 2014 2556 2578 2542 2562 0 +11.44(+0.45%)
Dec 18, 2014 2543 2559 2528 2550 0 +18.26(+0.72%)
Dec 17, 2014 2487 2540 2479 2532 0 +52.71(+2.13%)
Dec 16, 2014 2479 2499 2479 2479 0 -2.26(-0.09%)
Dec 15, 2014 2515 2525 2473 2482 0 -31.83(-1.27%)
Dec 12, 2014 2536 2552 2512 2514 0 -28.61(-1.13%)
Dec 11, 2014 2550 2558 2529 2542 0 +1.01(+0.04%)
Dec 10, 2014 2535 2557 2523 2541 0 +2.97(+0.12%)
Dec 09, 2014 2512 2550 2507 2538 0 +14.55(+0.58%)
Dec 08, 2014 2500 2538 2494 2524 0 +26.59(+1.06%)
Dec 05, 2014 2503 2514 2477 2497 0 -21.76(-0.86%)
Dec 04, 2014 2508 2523 2497 2519 0 +10.85(+0.43%)
Dec 03, 2014 2514 2521 2495 2508 0 -6.87(-0.27%)
Dec 02, 2014 2500 2520 2483 2515 0 +12.53(+0.50%)
Dec 01, 2014 2515 2536 2494 2502 0 -13.46(-0.54%)
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%)
Sep 02, 2014 2419 2424 2401 2412 0 -4.10(-0.17%)
Aug 29, 2014 2416 2416 2416 0 +14.35(+0.60%)
Aug 28, 2014 2397 2412 2391 2402 0 -2.67(-0.11%)
Aug 27, 2014 2401 2415 2394 2404 0 +2.93(+0.12%)
Aug 26, 2014 2398 2411 2392 2402 0 +4.45(+0.19%)
Aug 25, 2014 2410 2413 2386 2397 0 -3.62(-0.15%)
Aug 22, 2014 2415 2423 2390 2401 0 -20.92(-0.86%)
Aug 21, 2014 2421 2438 2415 2422 0 -0.48(-0.02%)
Aug 20, 2014 2405 2429 2394 2422 0 +11.78(+0.49%)
Aug 19, 2014 2407 2417 2394 2410 0 +3.54(+0.15%)
Aug 18, 2014 2389 2409 2382 2407 0 +29.81(+1.25%)
Aug 15, 2014 2379 2388 2365 2377 0 -2.06(-0.09%)
Aug 14, 2014 2388 2396 2372 2379 0 -9.11(-0.38%)
Aug 13, 2014 2360 2396 2361 2388 0 +29.23(+1.24%)
Aug 12, 2014 2360 2372 2354 2359 0 -4.60(-0.19%)
Aug 11, 2014 2358 2376 2353 2363 0 +6.56(+0.28%)
Aug 08, 2014 2355 2364 2338 2357 0 +9.14(+0.39%)
Aug 07, 2014 2356 2364 2338 2348 0 +0.31(+0.01%)
Aug 06, 2014 2349 2357 2335 2347 0 -0.64(-0.03%)
Aug 05, 2014 2359 2372 2340 2348 0 -19.89(-0.84%)
Aug 04, 2014 2350 2376 2331 2368 0 +21.12(+0.90%)
Aug 01, 2014 2349 2373 2335 2347 0 -7.73(-0.33%)
Jul 31, 2014 2385 2396 2348 2355 0 -18.81(-0.79%)
Jul 23, 2014 2370 2382 2363 2373 0 +3.45(+0.15%)
Jul 22, 2014 2366 2382 2362 2370 0 +8.23(+0.35%)
Jul 21, 2014 2368 2373 2355 2362 0 -7.64(-0.32%)
Jul 18, 2014 2356 2376 2351 2369 0 +15.56(+0.66%)
Jul 17, 2014 2351 2369 2348 2354 0 -8.28(-0.35%)
Jul 16, 2014 2356 2367 2346 2362 0 +5.53(+0.23%)
Jul 15, 2014 2345 2362 2340 2357 0 +9.49(+0.40%)
Jul 14, 2014 2339 2351 2328 2347 0 +10.76(+0.46%)
Jul 11, 2014 2329 2341 2320 2336 0 +4.66(+0.20%)
Jul 10, 2014 2314 2343 2311 2332 0 +5.86(+0.25%)
Jul 09, 2014 2330 2333 2309 2326 0 +0.45(+0.02%)
Jul 08, 2014 2310 2334 2308 2325 0 +14.05(+0.61%)
Jul 07, 2014 2305 2319 2300 2311 0 +4.76(+0.21%)
Jul 03, 2014 2307 2307 2307 0 -12.65(-0.55%)
Jul 02, 2014 2318 2324 2300 2319 0 -3.84(-0.17%)
Jul 01, 2014 2315 2333 2304 2323 0 +7.51(+0.32%)
Jun 30, 2014 2321 2328 2298 2316 0 -5.14(-0.22%)
Jun 27, 2014 2299 2325 2296 2321 0 +15.41(+0.67%)
Jun 26, 2014 2306 2311 2292 2305 0 -10.31(-0.45%)
Jun 25, 2014 2301 2321 2300 2316 0 +9.16(+0.40%)
Jun 24, 2014 2296 2314 2295 2306 0 +4.90(+0.21%)
Jun 23, 2014 2300 2315 2294 2302 0 +0.27(+0.01%)
Jun 20, 2014 2296 2307 2281 2301 0 +5.99(+0.26%)
Jun 19, 2014 2278 2298 2271 2295 0 +15.16(+0.66%)
Jun 18, 2014 2262 2288 2249 2280 0 +14.91(+0.66%)
Jun 17, 2014 2257 2275 2248 2265 0 +2.84(+0.13%)
Jun 16, 2014 2276 2283 2256 2262 0 -15.26(-0.67%)
Jun 13, 2014 2268 2284 2247 2278 0 +12.40(+0.55%)
Jun 12, 2014 2265 2276 2244 2265 0 +3.01(+0.13%)
Jun 11, 2014 2258 2273 2246 2262 0 -0.16(-0.01%)
Jun 10, 2014 2274 2283 2254 2262 0 -48.43(-2.10%)
Jun 06, 2014 2331 2334 2303 2311 0 -17.01(-0.73%)
Jun 05, 2014 2297 2330 2288 2328 0 +32.95(+1.44%)
Jun 04, 2014 2289 2301 2281 2295 0 +1.65(+0.07%)
Jun 03, 2014 2284 2301 2279 2293 0 +2.20(+0.10%)
Jun 02, 2014 2285 2300 2279 2291 0 +6.46(+0.28%)
May 30, 2014 2271 2290 2265 2285 0 +13.94(+0.61%)
May 29, 2014 2266 2276 2254 2271 0 +6.76(+0.30%)
May 28, 2014 2272 2274 2248 2264 0 -9.11(-0.40%)
May 27, 2014 2263 2278 2259 2273 0 +12.88(+0.57%)
May 23, 2014 2260 2260 2260 0 +3.96(+0.18%)
May 22, 2014 2254 2264 2244 2256 0 +2.99(+0.13%)
May 21, 2014 2271 2280 2247 2253 0 -15.36(-0.68%)
May 20, 2014 2273 2284 2258 2268 0 -4.92(-0.22%)
May 19, 2014 2274 2283 2260 2273 0 -3.27(-0.14%)
May 16, 2014 2260 2279 2252 2277 0 +14.92(+0.66%)
May 15, 2014 2255 2270 2242 2262 0 +3.03(+0.13%)
May 14, 2014 2255 2270 2244 2259 0 +0.86(+0.04%)
May 13, 2014 2268 2290 2251 2258 0 -17.20(-0.76%)
May 12, 2014 2271 2284 2259 2275 0 +7.30(+0.32%)
May 09, 2014 2264 2278 2253 2268 0 +0.78(+0.03%)
May 08, 2014 2258 2279 2250 2267 0 +2.66(+0.12%)
May 07, 2014 2240 2271 2233 2264 0 +29.80(+1.33%)
May 06, 2014 2227 2242 2220 2235 0 -3.97(-0.18%)
May 05, 2014 2213 2241 2208 2238 0 +16.07(+0.72%)
May 02, 2014 2202 2228 2192 2222 0 +11.61(+0.53%)
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.