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 (%)
Sep 30, 2008 1881 2002 1845 1964 0 +123.45(+6.71%)
Sep 29, 2008 1956 1981 1810 1841 0 -158.56(-7.93%)
Sep 26, 2008 1893 2007 1869 2000 0 +71.18(+3.69%)
Sep 25, 2008 1904 1955 1871 1928 0 +44.38(+2.36%)
Sep 24, 2008 1914 1930 1861 1884 0 -20.44(-1.07%)
Sep 23, 2008 1914 1964 1872 1904 0 +9.35(+0.49%)
Sep 22, 2008 2044 2062 1877 1895 0 -177.17(-8.55%)
Sep 19, 2008 2073 2265 1888 2072 0 +47.16(+2.33%)
Sep 18, 2008 1812 2051 1753 2025 0 +239.60(+13.42%)
Sep 17, 2008 1838 1886 1768 1785 0 -97.40(-5.17%)
Sep 16, 2008 1766 1896 1757 1883 0 +93.24(+5.21%)
Sep 15, 2008 1866 1916 1776 1790 0 -136.77(-7.10%)
Sep 12, 2008 1884 1933 1874 1926 0 +18.46(+0.97%)
Sep 11, 2008 1881 1916 1852 1908 0 -8.95(-0.47%)
Sep 10, 2008 1925 1944 1871 1917 0 +10.30(+0.54%)
Sep 09, 2008 1986 2004 1892 1907 0 -89.56(-4.49%)
Sep 08, 2008 1982 2018 1933 1996 0 +83.95(+4.39%)
Sep 05, 2008 1881 1918 1860 1912 0 +16.26(+0.86%)
Sep 04, 2008 1946 1961 1891 1896 0 -64.31(-3.28%)
Sep 03, 2008 1921 1966 1901 1960 0 +37.20(+1.93%)
Sep 02, 2008 1956 1982 1889 1923 0 +3.34(+0.17%)
Sep 01, 2008 1932 1951 1905 1920 0 +0.00(+0.00%)
Aug 29, 2008 1932 1951 1905 1920 0 -27.86(-1.43%)
Aug 28, 2008 1909 1951 1894 1948 0 +47.32(+2.49%)
Aug 27, 2008 1892 1915 1869 1900 0 +2.79(+0.15%)
Aug 26, 2008 1881 1913 1856 1897 0 +16.72(+0.89%)
Aug 25, 2008 1933 1935 1872 1881 0 -61.21(-3.15%)
Aug 22, 2008 1908 1952 1883 1942 0 +55.05(+2.92%)
Aug 21, 2008 1871 1908 1861 1887 0 -22.29(-1.17%)
Aug 20, 2008 1916 1934 1872 1909 0 -5.20(-0.27%)
Aug 19, 2008 1936 1949 1892 1914 0 -41.13(-2.10%)
Aug 18, 2008 2007 2019 1935 1956 0 -45.67(-2.28%)
Aug 15, 2008 2031 2054 1979 2001 0 -16.52(-0.82%)
Aug 14, 2008 1966 2036 1961 2018 0 +24.08(+1.21%)
Aug 13, 2008 2011 2033 1963 1994 0 -15.03(-0.75%)
Aug 12, 2008 2025 2052 1982 2009 0 -54.23(-2.63%)
Aug 11, 2008 2015 2090 2000 2063 0 +45.31(+2.25%)
Aug 08, 2008 1931 2033 1917 2018 0 +86.76(+4.49%)
Aug 07, 2008 1964 1996 1911 1931 0 -70.00(-3.50%)
Aug 06, 2008 1998 2027 1960 2001 0 -24.14(-1.19%)
Aug 05, 2008 1945 2035 1934 2025 0 +101.49(+5.28%)
Aug 04, 2008 1952 1966 1905 1923 0 -26.36(-1.35%)
Aug 01, 2008 1956 1984 1883 1950 0 +13.41(+0.69%)
Jul 31, 2008 1903 1965 1884 1936 0 -18.26(-0.93%)
Jul 30, 2008 1967 1992 1888 1955 0 -7.70(-0.39%)
Jul 29, 2008 1938 1982 1860 1962 0 +105.22(+5.67%)
Jul 28, 2008 1899 1939 1849 1857 0 -46.13(-2.42%)
Jul 25, 2008 1866 1926 1847 1903 0 +52.82(+2.85%)
Jul 24, 2008 1984 1992 1837 1850 0 -154.96(-7.73%)
Jul 23, 2008 1944 2042 1926 2005 0 +59.63(+3.06%)
Jul 22, 2008 1871 1953 1843 1946 0 +63.35(+3.37%)
Jul 21, 2008 1860 1893 1840 1882 0 +21.96(+1.18%)
Jul 18, 2008 1855 1877 1816 1860 0 +0.61(+0.03%)
Jul 17, 2008 1847 1878 1790 1860 0 +31.40(+1.72%)
Jul 16, 2008 1711 1839 1684 1828 0 +117.07(+6.84%)
Jul 15, 2008 1709 1773 1680 1711 0 -8.38(-0.49%)
Jul 14, 2008 1792 1801 1710 1720 0 -46.42(-2.63%)
Jul 11, 2008 1733 1812 1694 1766 0 +8.76(+0.50%)
Jul 10, 2008 1705 1787 1693 1757 0 +43.49(+2.54%)
Jul 09, 2008 1843 1855 1702 1714 0 -137.40(-7.42%)
Jul 08, 2008 1758 1879 1713 1851 0 +133.63(+7.78%)
Jul 07, 2008 1744 1766 1700 1718 0 -16.63(-0.96%)
Jul 04, 2008 1753 1765 1718 1734 0 +0.00(+0.00%)
Jul 03, 2008 1753 1765 1718 1734 0 -0.39(-0.02%)
Jul 02, 2008 1763 1778 1730 1735 0 -29.70(-1.68%)
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.