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, 2019 3143 3193 3131 3185 0 +44.56(+1.42%)
Apr 29, 2019 3175 3191 3137 3141 0 -40.01(-1.26%)
Apr 26, 2019 3179 3197 3160 3181 0 +17.26(+0.55%)
Apr 25, 2019 3137 3181 3128 3163 0 +13.76(+0.44%)
Apr 24, 2019 3137 3164 3117 3150 0 +27.81(+0.89%)
Apr 23, 2019 3103 3136 3085 3122 0 +36.01(+1.17%)
Apr 22, 2019 3113 3117 3049 3086 0 -39.45(-1.26%)
Apr 18, 2019 3090 3132 3079 3125 0 +37.73(+1.22%)
Apr 17, 2019 3141 3146 3072 3088 0 -47.79(-1.52%)
Apr 16, 2019 3227 3230 3126 3135 0 -91.94(-2.85%)
Apr 15, 2019 3237 3244 3211 3227 0 -7.06(-0.22%)
Apr 12, 2019 3211 3235 3186 3234 0 +14.88(+0.46%)
Apr 11, 2019 3216 3231 3199 3220 0 +8.40(+0.26%)
Apr 10, 2019 3196 3217 3184 3211 0 +27.35(+0.86%)
Apr 09, 2019 3196 3201 3175 3184 0 -9.84(-0.31%)
Apr 08, 2019 3206 3213 3174 3194 0 -16.96(-0.53%)
Apr 05, 2019 3199 3217 3184 3211 0 +9.19(+0.29%)
Apr 04, 2019 3212 3218 3178 3201 0 -10.84(-0.34%)
Apr 03, 2019 3214 3226 3184 3212 0 -5.26(-0.16%)
Apr 02, 2019 3187 3225 3155 3217 0 +20.97(+0.66%)
Apr 01, 2019 3199 3205 3151 3197 0 -5.46(-0.17%)
Mar 29, 2019 3211 3220 3188 3202 0 -9.88(-0.31%)
Mar 28, 2019 3197 3214 3179 3212 0 +12.69(+0.40%)
Mar 27, 2019 3211 3220 3181 3199 0 -8.69(-0.27%)
Mar 26, 2019 3182 3210 3176 3208 0 +30.01(+0.94%)
Mar 25, 2019 3183 3195 3159 3178 0 -0.61(-0.02%)
Mar 22, 2019 3182 3223 3173 3178 0 -0.99(-0.03%)
Mar 21, 2019 3127 3188 3125 3179 0 +45.18(+1.44%)
Mar 20, 2019 3134 3158 3104 3134 0 +0.24(+0.01%)
Mar 19, 2019 3150 3157 3121 3134 0 -11.91(-0.38%)
Mar 18, 2019 3186 3196 3128 3146 0 -37.34(-1.17%)
Mar 15, 2019 3197 3205 3172 3183 0 -14.28(-0.45%)
Mar 14, 2019 3186 3201 3172 3198 0 +13.78(+0.43%)
Mar 13, 2019 3182 3205 3175 3184 0 +6.84(+0.22%)
Mar 12, 2019 3166 3186 3154 3177 0 +16.94(+0.54%)
Mar 11, 2019 3140 3165 3124 3160 0 +28.31(+0.90%)
Mar 08, 2019 3119 3146 3110 3132 0 +11.39(+0.37%)
Mar 07, 2019 3123 3156 3109 3120 0 +2.11(+0.07%)
Mar 06, 2019 3130 3143 3114 3118 0 -8.88(-0.28%)
Mar 05, 2019 3116 3144 3110 3127 0 +6.92(+0.22%)
Mar 04, 2019 3102 3128 3081 3120 0 +27.36(+0.88%)
Mar 01, 2019 3104 3109 3056 3093 0 -10.79(-0.35%)
Feb 28, 2019 3092 3147 3082 3104 0 +9.64(+0.31%)
Feb 27, 2019 3094 3105 3066 3094 0 -13.41(-0.43%)
Feb 26, 2019 3111 3118 3091 3107 0 +4.24(+0.14%)
Feb 25, 2019 3135 3138 3095 3103 0 -27.47(-0.88%)
Feb 22, 2019 3126 3144 3103 3131 0 +10.59(+0.34%)
Feb 21, 2019 3071 3124 3057 3120 0 +30.77(+1.00%)
Feb 20, 2019 3121 3123 3058 3089 0 -37.35(-1.19%)
Feb 19, 2019 3113 3134 3107 3127 0 +7.66(+0.25%)
Feb 15, 2019 3127 3142 3104 3119 0 +9.21(+0.30%)
Feb 14, 2019 3114 3126 3095 3110 0 -1.84(-0.06%)
Feb 13, 2019 3074 3117 3066 3112 0 +27.03(+0.88%)
Feb 12, 2019 3119 3120 3067 3084 0 -33.55(-1.08%)
Feb 11, 2019 3116 3139 3106 3118 0 +3.26(+0.10%)
Feb 08, 2019 3106 3130 3097 3115 0 -0.12(-0.00%)
Feb 07, 2019 3080 3121 3069 3115 0 +24.84(+0.80%)
Feb 06, 2019 3092 3099 3073 3090 0 -3.39(-0.11%)
Feb 05, 2019 3079 3099 3043 3093 0 +18.86(+0.61%)
Feb 04, 2019 3030 3076 3014 3075 0 +36.74(+1.21%)
Feb 01, 2019 3070 3081 2992 3038 0 -24.52(-0.80%)
Jan 31, 2019 3035 3075 3001 3062 0 +11.91(+0.39%)
Jan 30, 2019 3030 3072 3022 3050 0 +10.42(+0.34%)
Jan 29, 2019 3011 3042 2999 3040 0 +29.11(+0.97%)
Jan 28, 2019 2964 3016 2959 3011 0 +38.35(+1.29%)
Jan 25, 2019 2953 2979 2948 2973 0 +23.99(+0.81%)
Jan 24, 2019 2946 2961 2922 2949 0 -0.78(-0.03%)
Jan 23, 2019 2942 2955 2927 2949 0 +7.15(+0.24%)
Jan 22, 2019 2937 2950 2911 2942 0 +5.53(+0.19%)
Jan 18, 2019 2935 2944 2908 2937 0 +9.98(+0.34%)
Jan 17, 2019 2901 2935 2898 2927 0 +20.60(+0.71%)
Jan 16, 2019 2868 2915 2851 2906 0 +35.59(+1.24%)
Jan 15, 2019 2843 2883 2840 2871 0 +32.98(+1.16%)
Jan 14, 2019 2836 2855 2820 2838 0 -7.09(-0.25%)
Jan 11, 2019 2834 2850 2820 2845 0 +9.34(+0.33%)
Jan 10, 2019 2788 2842 2777 2835 0 +45.73(+1.64%)
Jan 09, 2019 2793 2799 2756 2790 0 +2.11(+0.08%)
Jan 08, 2019 2740 2793 2731 2787 0 +58.69(+2.15%)
Jan 07, 2019 2731 2762 2715 2729 0 +6.68(+0.25%)
Jan 04, 2019 2721 2752 2708 2722 0 +10.38(+0.38%)
Jan 03, 2019 2689 2750 2687 2712 0 +20.34(+0.76%)
Jan 02, 2019 2758 2765 2676 2691 0 -90.40(-3.25%)
Dec 31, 2018 2768 2783 2730 2782 0 +10.78(+0.39%)
Dec 28, 2018 2794 2810 2738 2771 0 -4.08(-0.15%)
Dec 27, 2018 2747 2776 2690 2775 0 +9.82(+0.36%)
Dec 26, 2018 2696 2766 2667 2765 0 +75.70(+2.81%)
Dec 24, 2018 2830 2838 2686 2690 0 -140.46(-4.96%)
Dec 21, 2018 2869 2946 2828 2830 0 -35.23(-1.23%)
Dec 20, 2018 2877 2905 2841 2865 0 -6.36(-0.22%)
Dec 19, 2018 2892 2912 2856 2872 0 -13.17(-0.46%)
Dec 18, 2018 2871 2908 2863 2885 0 +31.81(+1.11%)
Dec 17, 2018 2963 2977 2845 2853 0 -102.84(-3.48%)
Dec 14, 2018 2944 2965 2932 2956 0 +4.95(+0.17%)
Dec 13, 2018 2924 2978 2920 2951 0 +31.58(+1.08%)
Dec 12, 2018 3002 3011 2916 2919 0 -65.87(-2.21%)
Dec 11, 2018 2999 3015 2982 2985 0 +1.32(+0.04%)
Dec 10, 2018 2996 3001 2935 2984 0 -5.76(-0.19%)
Dec 07, 2018 3014 3030 2972 2990 0 -32.76(-1.08%)
Dec 06, 2018 2938 3026 2905 3022 0 +72.39(+2.45%)
Dec 04, 2018 2994 3006 2943 2950 0 -49.84(-1.66%)
Dec 03, 2018 2997 3013 2972 3000 0 +9.53(+0.32%)
Nov 30, 2018 2963 2993 2947 2990 0 +43.15(+1.46%)
Nov 29, 2018 2948 2960 2921 2947 0 -5.01(-0.17%)
Nov 28, 2018 2935 2957 2926 2952 0 +15.54(+0.53%)
Nov 27, 2018 2923 2943 2907 2937 0 +13.93(+0.48%)
Nov 26, 2018 2930 2936 2899 2923 0 +5.99(+0.21%)
Nov 23, 2018 2924 2935 2897 2917 0 -10.33(-0.35%)
Nov 21, 2018 2927 2927 2927 2927 0 +2.85(+0.10%)
Nov 20, 2018 2927 2946 2899 2924 0 -1.34(-0.05%)
Nov 19, 2018 2913 2939 2889 2925 0 +14.90(+0.51%)
Nov 16, 2018 2858 2918 2854 2911 0 +48.85(+1.71%)
Nov 15, 2018 2886 2889 2835 2862 0 -38.23(-1.32%)
Nov 14, 2018 2919 2929 2885 2900 0 -14.21(-0.49%)
Nov 13, 2018 2913 2928 2886 2914 0 +7.37(+0.25%)
Nov 12, 2018 2896 2930 2889 2907 0 +13.47(+0.47%)
Nov 09, 2018 2883 2903 2870 2893 0 +5.82(+0.20%)
Nov 08, 2018 2875 2896 2852 2888 0 +5.08(+0.18%)
Nov 07, 2018 2861 2893 2843 2882 0 +39.30(+1.38%)
Nov 06, 2018 2826 2863 2814 2843 0 +23.86(+0.85%)
Nov 05, 2018 2785 2836 2780 2819 0 +42.71(+1.54%)
Nov 02, 2018 2803 2815 2748 2777 0 -28.34(-1.01%)
Nov 01, 2018 2810 2822 2778 2805 0 +4.81(+0.17%)
Oct 31, 2018 2853 2859 2791 2800 0 -53.16(-1.86%)
Oct 30, 2018 2862 2899 2832 2853 0 +3.49(+0.12%)
Oct 29, 2018 2809 2865 2806 2850 0 +51.77(+1.85%)
Oct 26, 2018 2857 2860 2782 2798 0 -32.63(-1.15%)
Oct 24, 2018 2780 2859 2775 2831 0 +59.00(+2.13%)
Oct 23, 2018 2745 2790 2726 2772 0 +13.05(+0.47%)
Oct 22, 2018 2816 2827 2756 2759 0 -58.54(-2.08%)
Oct 19, 2018 2796 2825 2793 2817 0 +22.68(+0.81%)
Oct 18, 2018 2788 2811 2781 2794 0 +5.97(+0.21%)
Oct 17, 2018 2791 2807 2769 2788 0 -8.36(-0.30%)
Oct 16, 2018 2752 2806 2733 2797 0 +54.02(+1.97%)
Oct 15, 2018 2717 2775 2714 2743 0 +20.63(+0.76%)
Oct 12, 2018 2746 2766 2705 2722 0 -11.82(-0.43%)
Oct 11, 2018 2825 2827 2728 2734 0 -83.48(-2.96%)
Oct 10, 2018 2852 2872 2814 2817 0 -42.90(-1.50%)
Oct 09, 2018 2843 2867 2824 2860 0 +16.83(+0.59%)
Oct 08, 2018 2813 2865 2812 2844 0 +34.86(+1.24%)
Oct 05, 2018 2809 2833 2802 2809 0 +3.04(+0.11%)
Oct 04, 2018 2809 2822 2779 2806 0 -17.21(-0.61%)
Oct 03, 2018 2853 2869 2804 2823 0 -28.44(-1.00%)
Oct 02, 2018 2850 2869 2839 2851 0 +5.56(+0.20%)
Oct 01, 2018 2866 2876 2841 2846 0 -18.88(-0.66%)
Sep 28, 2018 2816 2866 2814 2865 0 +49.86(+1.77%)
Sep 27, 2018 2812 2836 2801 2815 0 -0.55(-0.02%)
Sep 26, 2018 2857 2866 2813 2815 0 -40.17(-1.41%)
Sep 25, 2018 2850 2868 2833 2855 0 +8.13(+0.29%)
Sep 24, 2018 2904 2910 2836 2847 0 -62.44(-2.15%)
Sep 21, 2018 2896 2930 2882 2910 0 +10.94(+0.38%)
Sep 20, 2018 2875 2902 2859 2899 0 +27.05(+0.94%)
Sep 19, 2018 2907 2911 2863 2872 0 -31.07(-1.07%)
Sep 18, 2018 2915 2924 2889 2903 0 -14.90(-0.51%)
Sep 17, 2018 2899 2924 2888 2918 0 +19.12(+0.66%)
Sep 14, 2018 2918 2923 2873 2899 0 -25.95(-0.89%)
Sep 13, 2018 2924 2937 2908 2925 0 +14.15(+0.49%)
Sep 12, 2018 2919 2926 2901 2910 0 -7.38(-0.25%)
Sep 11, 2018 2899 2930 2895 2918 0 +7.66(+0.26%)
Sep 10, 2018 2901 2922 2890 2910 0 +24.07(+0.83%)
Sep 07, 2018 2892 2899 2869 2886 0 -18.24(-0.63%)
Sep 06, 2018 2902 2918 2893 2904 0 +10.99(+0.38%)
Sep 05, 2018 2871 2908 2858 2893 0 +10.92(+0.38%)
Sep 04, 2018 2894 2911 2871 2882 0 -21.89(-0.75%)
Aug 31, 2018 2904 2904 2904 2904 0 +6.59(+0.23%)
Aug 30, 2018 2922 2923 2893 2898 0 -15.61(-0.54%)
Aug 29, 2018 2919 2928 2906 2913 0 -2.46(-0.08%)
Aug 28, 2018 2886 2918 2875 2916 0 +28.10(+0.97%)
Aug 27, 2018 2891 2895 2862 2888 0 +1.57(+0.05%)
Aug 24, 2018 2857 2891 2855 2886 0 +25.47(+0.89%)
Aug 23, 2018 2863 2873 2854 2861 0 -0.75(-0.03%)
Aug 22, 2018 2861 2868 2847 2861 0 -0.66(-0.02%)
Aug 21, 2018 2884 2888 2853 2862 0 -26.75(-0.93%)
Aug 20, 2018 2901 2910 2884 2889 0 -4.64(-0.16%)
Aug 17, 2018 2869 2895 2862 2893 0 +22.57(+0.79%)
Aug 16, 2018 2857 2874 2845 2871 0 +13.64(+0.48%)
Aug 15, 2018 2826 2866 2821 2857 0 +26.46(+0.93%)
Aug 14, 2018 2808 2843 2800 2831 0 +19.74(+0.70%)
Aug 13, 2018 2801 2821 2792 2811 0 +9.19(+0.33%)
Aug 10, 2018 2832 2843 2799 2802 0 -34.47(-1.22%)
Aug 09, 2018 2829 2843 2820 2836 0 +8.81(+0.31%)
Aug 08, 2018 2848 2852 2823 2828 0 -17.43(-0.61%)
Aug 07, 2018 2847 2855 2815 2845 0 -1.95(-0.07%)
Aug 06, 2018 2846 2869 2833 2847 0 +0.25(+0.01%)
Aug 03, 2018 2804 2851 2784 2847 0 +45.45(+1.62%)
Aug 02, 2018 2807 2828 2775 2801 0 -13.91(-0.49%)
Aug 01, 2018 2785 2820 2759 2815 0 +79.56(+2.91%)
Jul 30, 2018 2735 2747 2716 2736 0 +0.65(+0.02%)
Jul 27, 2018 2758 2763 2723 2735 0 -17.46(-0.63%)
Jul 26, 2018 2762 2773 2740 2752 0 +3.43(+0.12%)
Jul 25, 2018 2727 2773 2719 2749 0 +33.35(+1.23%)
Jul 24, 2018 2722 2730 2690 2716 0 -8.56(-0.31%)
Jul 23, 2018 2729 2732 2706 2724 0 -3.68(-0.13%)
Jul 20, 2018 2756 2761 2718 2728 0 -35.86(-1.30%)
Jul 19, 2018 2736 2786 2734 2764 0 +20.74(+0.76%)
Jul 18, 2018 2745 2764 2729 2743 0 -5.21(-0.19%)
Jul 17, 2018 2778 2782 2743 2748 0 -24.91(-0.90%)
Jul 16, 2018 2776 2786 2751 2773 0 -10.32(-0.37%)
Jul 13, 2018 2807 2815 2779 2783 0 -17.70(-0.63%)
Jul 12, 2018 2800 2810 2786 2801 0 +4.15(+0.15%)
Jul 11, 2018 2787 2810 2782 2797 0 +9.84(+0.35%)
Jul 10, 2018 2772 2795 2762 2787 0 +16.51(+0.60%)
Jul 09, 2018 2792 2798 2755 2771 0 -21.70(-0.78%)
Jul 06, 2018 2789 2802 2777 2792 0 +12.16(+0.44%)
Jul 05, 2018 2763 2782 2749 2780 0 +22.61(+0.82%)
Jul 03, 2018 2758 2758 2758 2758 0 +6.34(+0.23%)
Jul 02, 2018 2767 2779 2722 2751 0 -18.57(-0.67%)
Jun 29, 2018 2753 2789 2731 2770 0 +9.51(+0.34%)
Jun 28, 2018 2725 2767 2722 2760 0 +25.28(+0.92%)
Jun 27, 2018 2761 2770 2732 2735 0 -17.75(-0.64%)
Jun 26, 2018 2765 2780 2746 2753 0 -11.58(-0.42%)
Jun 25, 2018 2758 2780 2743 2764 0 +10.48(+0.38%)
Jun 22, 2018 2738 2765 2715 2754 0 +17.19(+0.63%)
Jun 21, 2018 2726 2742 2709 2737 0 +14.56(+0.53%)
Jun 20, 2018 2703 2728 2684 2722 0 +26.93(+1.00%)
Jun 19, 2018 2693 2722 2686 2695 0 -9.85(-0.36%)
Jun 18, 2018 2719 2731 2685 2705 0 -21.14(-0.78%)
Jun 15, 2018 2726 2752 2719 2726 0 -2.84(-0.10%)
Jun 14, 2018 2713 2754 2704 2729 0 +25.10(+0.93%)
Jun 13, 2018 2752 2763 2687 2704 0 -40.92(-1.49%)
Jun 12, 2018 2731 2760 2719 2745 0 +12.24(+0.45%)
Jun 11, 2018 2748 2755 2724 2733 0 -15.90(-0.58%)
Jun 08, 2018 2737 2759 2728 2748 0 +18.91(+0.69%)
Jun 07, 2018 2740 2746 2717 2730 0 -7.26(-0.27%)
Jun 06, 2018 2720 2743 2710 2737 0 +9.01(+0.33%)
Jun 05, 2018 2759 2764 2723 2728 0 -22.96(-0.83%)
Jun 04, 2018 2729 2754 2714 2751 0 +31.46(+1.16%)
Jun 01, 2018 2706 2729 2686 2719 0 +16.96(+0.63%)
May 31, 2018 2691 2710 2674 2702 0 -2.88(-0.11%)
May 30, 2018 2629 2711 2626 2705 0 +68.61(+2.60%)
May 29, 2018 2622 2651 2609 2637 0 +8.05(+0.31%)
May 25, 2018 2629 2629 2629 2629 0 +16.61(+0.64%)
May 24, 2018 2632 2640 2595 2612 0 -16.78(-0.64%)
May 23, 2018 2590 2645 2586 2629 0 +44.48(+1.72%)
May 22, 2018 2576 2591 2564 2584 0 +9.20(+0.36%)
May 21, 2018 2560 2588 2539 2575 0 +24.11(+0.95%)
May 18, 2018 2558 2568 2537 2551 0 -4.10(-0.16%)
May 17, 2018 2574 2587 2548 2555 0 -19.88(-0.77%)
May 16, 2018 2604 2611 2569 2575 0 -23.78(-0.92%)
May 15, 2018 2641 2646 2591 2599 0 -61.26(-2.30%)
May 14, 2018 2679 2684 2641 2660 0 -17.77(-0.66%)
May 11, 2018 2701 2709 2674 2678 0 -18.19(-0.67%)
May 10, 2018 2699 2712 2675 2696 0 +16.45(+0.61%)
May 09, 2018 2665 2684 2657 2679 0 +14.30(+0.54%)
May 08, 2018 2672 2679 2651 2665 0 -12.30(-0.46%)
May 07, 2018 2672 2682 2657 2677 0 +13.60(+0.51%)
May 04, 2018 2636 2671 2629 2664 0 +23.89(+0.90%)
May 03, 2018 2635 2673 2623 2640 0 -3.65(-0.14%)
May 02, 2018 2652 2665 2626 2644 0 -17.95(-0.67%)
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.