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 (%)
Aug 31, 2011 2296 2317 2268 2305 0 +26.09(+1.14%)
Aug 30, 2011 2264 2293 2230 2279 0 +10.40(+0.46%)
Aug 29, 2011 2235 2270 2229 2268 0 +57.36(+2.59%)
Aug 26, 2011 2154 2216 2118 2211 0 +36.03(+1.66%)
Aug 25, 2011 2237 2260 2154 2175 0 -48.14(-2.17%)
Aug 24, 2011 2175 2227 2162 2223 0 +39.04(+1.79%)
Aug 23, 2011 2135 2186 2114 2184 0 +54.96(+2.58%)
Aug 22, 2011 2158 2169 2101 2129 0 +9.58(+0.45%)
Aug 19, 2011 2124 2178 2107 2120 0 -38.17(-1.77%)
Aug 18, 2011 2181 2208 2130 2158 0 -97.21(-4.31%)
Aug 17, 2011 2266 2285 2233 2255 0 +0.58(+0.03%)
Aug 16, 2011 2224 2270 2214 2254 0 +2.56(+0.11%)
Aug 15, 2011 2198 2256 2192 2252 0 +71.24(+3.27%)
Aug 12, 2011 2208 2242 2166 2180 0 -27.16(-1.23%)
Aug 11, 2011 2109 2247 2095 2208 0 +108.82(+5.18%)
Aug 10, 2011 2087 2201 2067 2099 0 -38.48(-1.80%)
Aug 09, 2011 2033 2140 1954 2137 0 +188.71(+9.68%)
Aug 08, 2011 2028 2069 1943 1949 0 -139.51(-6.68%)
Aug 05, 2011 2162 2168 2062 2088 0 -52.12(-2.44%)
Aug 04, 2011 2202 2228 2138 2140 0 -96.25(-4.30%)
Aug 03, 2011 2248 2260 2183 2236 0 -16.42(-0.73%)
Aug 02, 2011 2290 2316 2250 2253 0 -57.87(-2.50%)
Aug 01, 2011 2347 2356 2292 2311 0 -11.00(-0.47%)
Jul 29, 2011 2278 2329 2242 2322 0 +11.06(+0.48%)
Jul 28, 2011 2306 2337 2284 2311 0 -12.04(-0.52%)
Jul 27, 2011 2360 2374 2320 2323 0 -53.86(-2.27%)
Jul 26, 2011 2367 2389 2356 2377 0 +4.75(+0.20%)
Jul 25, 2011 2364 2394 2358 2372 0 -23.98(-1.00%)
Jul 22, 2011 2388 2400 2386 2396 0 +14.53(+0.61%)
Jul 21, 2011 2382 2399 2367 2381 0 +14.25(+0.60%)
Jul 20, 2011 2342 2372 2335 2367 0 +23.60(+1.01%)
Jul 19, 2011 2314 2348 2308 2343 0 +38.03(+1.65%)
Jul 18, 2011 2300 2314 2280 2305 0 -6.90(-0.30%)
Jul 15, 2011 2284 2317 2278 2312 0 +30.06(+1.32%)
Jul 14, 2011 2306 2311 2272 2282 0 -18.28(-0.79%)
Jul 13, 2011 2337 2343 2291 2301 0 -27.54(-1.18%)
Jul 12, 2011 2302 2363 2305 2328 0 +13.44(+0.58%)
Jul 11, 2011 2317 2333 2302 2315 0 -31.31(-1.33%)
Jul 08, 2011 2317 2350 2313 2346 0 -1.72(-0.07%)
Jul 07, 2011 2334 2357 2327 2348 0 +23.47(+1.01%)
Jul 06, 2011 2291 2328 2287 2324 0 +22.60(+0.98%)
Jul 05, 2011 2282 2307 2266 2302 0 +21.40(+0.94%)
Jul 01, 2011 2280 2280 2280 0 +50.03(+2.24%)
Jun 30, 2011 2227 2246 2221 2230 0 +5.14(+0.23%)
Jun 29, 2011 2214 2234 2204 2225 0 +15.19(+0.69%)
Jun 28, 2011 2194 2217 2182 2210 0 +13.13(+0.60%)
Jun 27, 2011 2188 2210 2186 2197 0 +5.04(+0.23%)
Jun 24, 2011 2194 2212 2177 2192 0 -0.87(-0.04%)
Jun 23, 2011 2215 2220 2171 2193 0 -50.51(-2.25%)
Jun 22, 2011 2248 2272 2237 2243 0 -12.59(-0.56%)
Jun 21, 2011 2249 2264 2237 2256 0 +6.92(+0.31%)
Jun 20, 2011 2250 2258 2242 2249 0 +28.04(+1.26%)
Jun 17, 2011 2225 2234 2201 2221 0 +14.12(+0.64%)
Jun 16, 2011 2208 2227 2171 2207 0 -3.17(-0.14%)
Jun 15, 2011 2223 2234 2193 2210 0 -29.86(-1.33%)
Jun 14, 2011 2235 2250 2222 2240 0 +23.27(+1.05%)
Jun 13, 2011 2216 2236 2203 2216 0 +6.54(+0.30%)
Jun 10, 2011 2245 2254 2203 2210 0 -46.42(-2.06%)
Jun 09, 2011 2267 2275 2236 2256 0 -10.84(-0.48%)
Jun 08, 2011 2252 2287 2250 2267 0 +3.48(+0.15%)
Jun 07, 2011 2239 2283 2235 2264 0 +33.24(+1.49%)
Jun 06, 2011 2236 2256 2222 2230 0 -18.04(-0.80%)
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.