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 (%)
Jul 31, 2020 2579 2606 2517 2595 0 +9.74(+0.38%)
Jul 30, 2020 2526 2594 2505 2586 0 +25.90(+1.01%)
Jul 29, 2020 2565 2584 2508 2560 0 +4.21(+0.16%)
Jul 28, 2020 2493 2570 2480 2556 0 +58.32(+2.34%)
Jul 27, 2020 2497 2509 2450 2497 0 -14.91(-0.59%)
Jul 24, 2020 2529 2541 2498 2512 0 -15.31(-0.61%)
Jul 23, 2020 2547 2578 2495 2527 0 -29.79(-1.16%)
Jul 22, 2020 2483 2565 2472 2557 0 +62.13(+2.49%)
Jul 21, 2020 2514 2547 2484 2495 0 -15.89(-0.63%)
Jul 20, 2020 2551 2570 2491 2511 0 -62.33(-2.42%)
Jul 17, 2020 2574 2593 2546 2573 0 +4.73(+0.18%)
Jul 16, 2020 2575 2598 2554 2569 0 -22.96(-0.89%)
Jul 15, 2020 2618 2633 2574 2592 0 +9.06(+0.35%)
Jul 14, 2020 2551 2600 2540 2582 0 +26.71(+1.05%)
Jul 13, 2020 2570 2592 2535 2556 0 -3.67(-0.14%)
Jul 10, 2020 2552 2589 2537 2559 0 +5.44(+0.21%)
Jul 09, 2020 2566 2579 2523 2554 0 -26.02(-1.01%)
Jul 08, 2020 2594 2610 2567 2580 0 -12.70(-0.49%)
Jul 07, 2020 2619 2642 2586 2593 0 -66.22(-2.49%)
Jul 06, 2020 2749 2752 2650 2659 0 -32.86(-1.22%)
Jul 02, 2020 2744 2759 2668 2692 0 -11.48(-0.42%)
Jul 01, 2020 2618 2713 2605 2703 0 +92.68(+3.55%)
Jun 30, 2020 2575 2626 2564 2611 0 +39.32(+1.53%)
Jun 29, 2020 2560 2580 2515 2571 0 +19.72(+0.77%)
Jun 26, 2020 2584 2606 2535 2552 0 -45.53(-1.75%)
Jun 25, 2020 2550 2601 2534 2597 0 +32.71(+1.28%)
Jun 24, 2020 2593 2614 2519 2564 0 -61.91(-2.36%)
Jun 23, 2020 2678 2685 2614 2626 0 -26.78(-1.01%)
Jun 22, 2020 2651 2681 2606 2653 0 +0.22(+0.01%)
Jun 19, 2020 2757 2766 2647 2653 0 -66.11(-2.43%)
Jun 18, 2020 2712 2740 2686 2719 0 -25.05(-0.91%)
Jun 17, 2020 2837 2854 2732 2744 0 -76.46(-2.71%)
Jun 16, 2020 2838 2873 2785 2820 0 +86.33(+3.16%)
Jun 15, 2020 2660 2768 2652 2734 0 -19.46(-0.71%)
Jun 12, 2020 2776 2789 2665 2754 0 +59.52(+2.21%)
Jun 11, 2020 2717 2763 2677 2694 0 -144.51(-5.09%)
Jun 10, 2020 2883 2903 2814 2839 0 -65.37(-2.25%)
Jun 09, 2020 2897 2931 2861 2904 0 -64.58(-2.18%)
Jun 08, 2020 2925 2979 2889 2969 0 +86.54(+3.00%)
Jun 05, 2020 2832 2930 2817 2882 0 +153.00(+5.61%)
Jun 04, 2020 2748 2768 2680 2729 0 -35.12(-1.27%)
Jun 03, 2020 2716 2784 2706 2764 0 +80.28(+2.99%)
Jun 02, 2020 2719 2731 2667 2684 0 -10.93(-0.41%)
Jun 01, 2020 2643 2718 2629 2695 0 +51.53(+1.95%)
May 29, 2020 2659 2689 2617 2643 0 -41.75(-1.55%)
May 28, 2020 2711 2714 2637 2685 0 +7.47(+0.28%)
May 27, 2020 2757 2764 2640 2678 0 -7.48(-0.28%)
May 26, 2020 2665 2717 2636 2685 0 +114.18(+4.44%)
May 22, 2020 2573 2589 2542 2571 0 -1.63(-0.06%)
May 21, 2020 2573 2627 2555 2572 0 -9.99(-0.39%)
May 20, 2020 2580 2599 2533 2582 0 +32.01(+1.26%)
May 19, 2020 2607 2633 2543 2550 0 -71.38(-2.72%)
May 18, 2020 2567 2655 2556 2622 0 +153.57(+6.22%)
May 15, 2020 2442 2488 2383 2468 0 +6.30(+0.26%)
May 14, 2020 2446 2478 2374 2462 0 -26.91(-1.08%)
May 13, 2020 2513 2542 2463 2489 0 -45.53(-1.80%)
May 12, 2020 2663 2666 2520 2534 0 -119.13(-4.49%)
May 11, 2020 2678 2709 2618 2654 0 -42.72(-1.58%)
May 08, 2020 2704 2736 2656 2696 0 +35.47(+1.33%)
May 07, 2020 2604 2706 2577 2661 0 +80.20(+3.11%)
May 06, 2020 2644 2671 2577 2581 0 -54.52(-2.07%)
May 05, 2020 2651 2683 2620 2635 0 +11.76(+0.45%)
May 04, 2020 2577 2631 2539 2623 0 +12.43(+0.48%)
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.