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 (%)
May 29, 2009 1061 1100 1044 1098 0 +37.67(+3.55%)
May 28, 2009 1050 1068 1019 1060 0 +26.01(+2.52%)
May 27, 2009 1071 1080 1027 1034 0 -41.89(-3.89%)
May 26, 2009 1002 1084 992.25 1076 0 +66.27(+6.56%)
May 25, 2009 1040 1052 1006 1010 0 +0.00(+0.00%)
May 22, 2009 1040 1052 1006 1010 0 -24.79(-2.40%)
May 21, 2009 1011 1049 998.65 1035 0 +9.62(+0.94%)
May 20, 2009 1057 1078 1020 1025 0 -14.40(-1.39%)
May 19, 2009 1050 1072 1024 1039 0 -31.95(-2.98%)
May 18, 2009 1005 1078 993.60 1071 0 +85.83(+8.71%)
May 15, 2009 1011 1024 967.93 985.44 0 -33.29(-3.27%)
May 14, 2009 978.02 1032 957.03 1019 0 +47.79(+4.92%)
May 13, 2009 1017 1021 960.45 970.94 0 -69.31(-6.66%)
May 12, 2009 1055 1074 1001 1040 0 -5.59(-0.53%)
May 11, 2009 1062 1085 1031 1046 0 -50.59(-4.61%)
May 08, 2009 1031 1103 1010 1096 0 +95.44(+9.53%)
May 07, 2009 1089 1100 988.81 1001 0 -79.07(-7.32%)
May 06, 2009 1072 1157 961.15 1080 0 +31.52(+3.01%)
May 05, 2009 1068 1082 1028 1049 0 -36.46(-3.36%)
May 04, 2009 1028 1089 1016 1085 0 +90.76(+9.13%)
May 01, 2009 1034 1042 980.62 994.24 0 -43.35(-4.18%)
Apr 30, 2009 1061 1091 1021 1038 0 -16.04(-1.52%)
Apr 29, 2009 1025 1069 1013 1054 0 +39.79(+3.92%)
Apr 28, 2009 977.14 1044 972.57 1014 0 +18.76(+1.89%)
Apr 27, 2009 1051 1062 968.36 995.08 0 -88.68(-8.18%)
Apr 24, 2009 1025 1110 1009 1084 0 +58.49(+5.70%)
Apr 23, 2009 993.48 1037 965.70 1025 0 +39.06(+3.96%)
Apr 22, 2009 996.31 1048 967.94 986.21 0 -32.93(-3.23%)
Apr 21, 2009 910.03 1034 897.67 1019 0 +94.45(+10.21%)
Apr 20, 2009 1015 1026 919.79 924.69 0 -122.75(-11.72%)
Apr 17, 2009 1038 1078 1000 1047 0 +5.86(+0.56%)
Apr 16, 2009 1016 1080 961.93 1042 0 +24.96(+2.46%)
Apr 15, 2009 937.59 1023 923.16 1017 0 +72.45(+7.67%)
Apr 14, 2009 1016 1031 938.64 944.17 0 -94.75(-9.12%)
Apr 13, 2009 1015 1065 993.47 1039 0 +4.70(+0.45%)
Apr 10, 2009 938.53 1039 924.90 1034 0 +0.00(+0.00%)
Apr 09, 2009 938.53 1039 924.90 1034 0 +128.63(+14.20%)
Apr 08, 2009 899.61 924.42 878.86 905.59 0 +17.29(+1.95%)
Apr 07, 2009 947.44 960.02 885.63 888.29 0 -86.41(-8.87%)
Apr 06, 2009 967.38 996.92 934.13 974.70 0 -13.60(-1.38%)
Apr 03, 2009 907.00 991.19 881.78 988.30 0 +75.85(+8.31%)
Apr 02, 2009 900.58 931.91 860.99 912.45 0 +58.65(+6.87%)
Apr 01, 2009 835.74 872.05 825.51 853.80 0 -5.92(-0.69%)
Mar 31, 2009 820.20 872.72 804.73 859.72 0 +58.42(+7.29%)
Mar 30, 2009 821.36 835.14 795.06 801.30 0 -54.07(-6.32%)
Mar 27, 2009 877.94 889.50 847.91 855.37 0 -50.11(-5.53%)
Mar 26, 2009 892.62 912.00 840.81 905.48 0 +25.69(+2.92%)
Mar 25, 2009 880.28 905.67 808.31 879.79 0 +11.88(+1.37%)
Mar 24, 2009 911.89 945.82 856.60 867.91 0 -75.64(-8.02%)
Mar 23, 2009 862.66 949.02 860.36 943.54 0 +138.23(+17.16%)
Mar 20, 2009 882.69 887.98 802.35 805.32 0 -84.80(-9.53%)
Mar 19, 2009 936.66 963.79 872.38 890.12 0 -53.20(-5.64%)
Mar 18, 2009 895.17 950.20 861.87 943.32 0 +33.64(+3.70%)
Mar 17, 2009 842.46 912.67 820.36 909.68 0 +72.68(+8.68%)
Mar 16, 2009 903.86 920.88 832.71 837.00 0 -68.53(-7.57%)
Mar 13, 2009 927.58 934.41 873.04 905.53 0 -22.82(-2.46%)
Mar 12, 2009 856.75 938.16 837.19 928.35 0 +63.03(+7.28%)
Mar 11, 2009 883.97 904.50 841.85 865.32 0 -12.38(-1.41%)
Mar 10, 2009 795.89 883.72 781.58 877.71 0 +102.72(+13.25%)
Mar 09, 2009 745.02 780.79 732.04 774.99 0 +17.52(+2.31%)
Mar 06, 2009 757.23 771.69 701.32 757.46 0 +9.70(+1.30%)
Mar 05, 2009 769.28 783.19 735.05 747.76 0 -48.77(-6.12%)
Mar 04, 2009 775.19 815.75 757.64 796.53 0 +36.30(+4.78%)
Mar 03, 2009 757.84 789.21 722.13 760.23 0 +15.49(+2.08%)
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.