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, 2020 2687 2710 2639 2692 0 -31.38(-1.15%)
Apr 29, 2020 2741 2777 2680 2723 0 +27.05(+1.00%)
Apr 28, 2020 2758 2792 2677 2696 0 +7.58(+0.28%)
Apr 27, 2020 2629 2705 2608 2688 0 +90.38(+3.48%)
Apr 24, 2020 2575 2625 2528 2598 0 +20.20(+0.78%)
Apr 23, 2020 2626 2644 2539 2578 0 -54.54(-2.07%)
Apr 22, 2020 2617 2662 2585 2632 0 +59.73(+2.32%)
Apr 21, 2020 2562 2621 2542 2573 0 -48.36(-1.85%)
Apr 20, 2020 2727 2755 2618 2621 0 -163.84(-5.88%)
Apr 17, 2020 2711 2806 2694 2785 0 +141.71(+5.36%)
Apr 16, 2020 2678 2703 2609 2643 0 -25.20(-0.94%)
Apr 15, 2020 2677 2728 2620 2668 0 -101.64(-3.67%)
Apr 14, 2020 2749 2805 2708 2770 0 +88.27(+3.29%)
Apr 13, 2020 2764 2786 2652 2682 0 -107.03(-3.84%)
Apr 09, 2020 2684 2860 2679 2789 0 +147.97(+5.60%)
Apr 08, 2020 2479 2661 2442 2641 0 +182.12(+7.41%)
Apr 07, 2020 2563 2600 2440 2459 0 +12.68(+0.52%)
Apr 06, 2020 2322 2471 2303 2446 0 +239.40(+10.85%)
Apr 03, 2020 2214 2280 2165 2207 0 -32.20(-1.44%)
Apr 02, 2020 2255 2356 2182 2239 0 -70.50(-3.05%)
Apr 01, 2020 2367 2394 2205 2309 0 -174.19(-7.01%)
Mar 31, 2020 2510 2549 2383 2484 0 -53.24(-2.10%)
Mar 30, 2020 2597 2623 2400 2537 0 -42.27(-1.64%)
Mar 27, 2020 2376 2656 2359 2579 0 +132.86(+5.43%)
Mar 26, 2020 2281 2461 2238 2446 0 +169.48(+7.44%)
Mar 25, 2020 2108 2411 2080 2277 0 +149.54(+7.03%)
Mar 24, 2020 2120 2192 2030 2127 0 +88.80(+4.36%)
Mar 23, 2020 2182 2186 1967 2038 0 -151.86(-6.93%)
Mar 20, 2020 2376 2426 2145 2190 0 -173.84(-7.35%)
Mar 19, 2020 2372 2488 2278 2364 0 -18.86(-0.79%)
Mar 18, 2020 2543 2656 2281 2383 0 -333.39(-12.27%)
Mar 17, 2020 2580 2766 2483 2716 0 +197.08(+7.82%)
Mar 16, 2020 2808 2839 2513 2519 0 -548.48(-17.88%)
Mar 13, 2020 3030 3086 2858 3068 0 +174.67(+6.04%)
Mar 12, 2020 2925 3123 2788 2893 0 -228.04(-7.31%)
Mar 11, 2020 3238 3246 3096 3121 0 -196.09(-5.91%)
Mar 10, 2020 3243 3333 3146 3317 0 +136.08(+4.28%)
Mar 09, 2020 3206 3269 3152 3181 0 -183.40(-5.45%)
Mar 06, 2020 3325 3380 3252 3364 0 -39.11(-1.15%)
Mar 05, 2020 3404 3445 3355 3404 0 -48.46(-1.40%)
Mar 04, 2020 3365 3457 3352 3452 0 +135.67(+4.09%)
Mar 03, 2020 3319 3412 3283 3316 0 +1.53(+0.05%)
Mar 02, 2020 3196 3320 3179 3315 0 +137.37(+4.32%)
Feb 28, 2020 3245 3249 3102 3177 0 -123.66(-3.75%)
Feb 27, 2020 3464 3489 3299 3301 0 -197.93(-5.66%)
Feb 26, 2020 3528 3556 3495 3499 0 -20.65(-0.59%)
Feb 25, 2020 3599 3609 3511 3520 0 -71.20(-1.98%)
Feb 24, 2020 3597 3641 3580 3591 0 -36.99(-1.02%)
Feb 21, 2020 3609 3641 3604 3628 0 +15.93(+0.44%)
Feb 20, 2020 3563 3617 3546 3612 0 +48.94(+1.37%)
Feb 19, 2020 3592 3600 3559 3563 0 -28.86(-0.80%)
Feb 18, 2020 3597 3604 3558 3592 0 +4.56(+0.13%)
Feb 14, 2020 3560 3591 3554 3587 0 +39.24(+1.11%)
Feb 13, 2020 3520 3558 3518 3548 0 +21.45(+0.61%)
Feb 12, 2020 3511 3543 3494 3527 0 +13.08(+0.37%)
Feb 11, 2020 3503 3532 3494 3514 0 +8.30(+0.24%)
Feb 10, 2020 3494 3511 3477 3505 0 +32.00(+0.92%)
Feb 07, 2020 3477 3489 3458 3473 0 +6.29(+0.18%)
Feb 06, 2020 3445 3477 3430 3467 0 +28.72(+0.84%)
Feb 05, 2020 3448 3471 3428 3438 0 -13.50(-0.39%)
Feb 04, 2020 3431 3480 3422 3452 0 +24.36(+0.71%)
Feb 03, 2020 3441 3463 3417 3427 0 -1.82(-0.05%)
Jan 31, 2020 3444 3466 3413 3429 0 -16.28(-0.47%)
Jan 30, 2020 3401 3455 3390 3446 0 +39.88(+1.17%)
Jan 29, 2020 3465 3482 3390 3406 0 -24.27(-0.71%)
Jan 28, 2020 3417 3449 3405 3430 0 +8.40(+0.25%)
Jan 27, 2020 3423 3444 3406 3421 0 -10.64(-0.31%)
Jan 24, 2020 3439 3448 3413 3432 0 -1.31(-0.04%)
Jan 23, 2020 3406 3439 3391 3433 0 +29.30(+0.86%)
Jan 22, 2020 3441 3454 3391 3404 0 -26.04(-0.76%)
Jan 21, 2020 3401 3434 3392 3430 0 +39.37(+1.16%)
Jan 17, 2020 3379 3402 3367 3391 0 +11.38(+0.34%)
Jan 16, 2020 3354 3382 3339 3379 0 +31.32(+0.94%)
Jan 15, 2020 3336 3361 3323 3348 0 +25.97(+0.78%)
Jan 14, 2020 3338 3342 3297 3322 0 -26.99(-0.81%)
Jan 13, 2020 3308 3352 3306 3349 0 +38.22(+1.15%)
Jan 10, 2020 3283 3316 3271 3311 0 +34.39(+1.05%)
Jan 09, 2020 3267 3285 3257 3277 0 +4.54(+0.14%)
Jan 08, 2020 3263 3286 3252 3272 0 +13.26(+0.41%)
Jan 07, 2020 3287 3302 3247 3259 0 -50.95(-1.54%)
Jan 06, 2020 3304 3324 3283 3310 0 +1.13(+0.03%)
Jan 03, 2020 3261 3315 3257 3309 0 +36.00(+1.10%)
Jan 02, 2020 3329 3337 3253 3273 0 -45.46(-1.37%)
Dec 31, 2019 3285 3319 3278 3318 0 +24.96(+0.76%)
Dec 30, 2019 3281 3305 3275 3293 0 -3.72(-0.11%)
Dec 27, 2019 3299 3308 3282 3297 0 +10.57(+0.32%)
Dec 26, 2019 3285 3296 3268 3286 0 +7.01(+0.21%)
Dec 24, 2019 3269 3286 3258 3279 0 +15.97(+0.49%)
Dec 23, 2019 3299 3302 3255 3263 0 -21.39(-0.65%)
Dec 20, 2019 3272 3305 3259 3285 0 +7.95(+0.24%)
Dec 19, 2019 3269 3286 3256 3277 0 +9.08(+0.28%)
Dec 18, 2019 3256 3284 3239 3268 0 +9.33(+0.29%)
Dec 17, 2019 3316 3326 3251 3258 0 -49.79(-1.51%)
Dec 16, 2019 3305 3320 3268 3308 0 +7.71(+0.23%)
Dec 13, 2019 3315 3336 3267 3300 0 -12.60(-0.38%)
Dec 12, 2019 3354 3370 3293 3313 0 -42.47(-1.27%)
Dec 11, 2019 3415 3421 3341 3355 0 -53.21(-1.56%)
Dec 10, 2019 3430 3443 3392 3409 0 -19.90(-0.58%)
Dec 09, 2019 3429 3437 3399 3428 0 +2.72(+0.08%)
Dec 06, 2019 3431 3450 3413 3426 0 -5.05(-0.15%)
Dec 05, 2019 3416 3436 3399 3431 0 +5.85(+0.17%)
Dec 04, 2019 3390 3445 3386 3425 0 +21.68(+0.64%)
Dec 03, 2019 3384 3420 3378 3403 0 +20.35(+0.60%)
Dec 02, 2019 3443 3451 3379 3383 0 -65.39(-1.90%)
Nov 29, 2019 3466 3486 3443 3448 0 -13.61(-0.39%)
Nov 27, 2019 3454 3467 3430 3462 0 +6.18(+0.18%)
Nov 26, 2019 3414 3463 3406 3456 0 +52.85(+1.55%)
Nov 25, 2019 3410 3437 3391 3403 0 +4.04(+0.12%)
Nov 22, 2019 3421 3435 3381 3399 0 -16.95(-0.50%)
Nov 21, 2019 3467 3472 3410 3416 0 -62.49(-1.80%)
Nov 20, 2019 3497 3513 3472 3478 0 -14.58(-0.42%)
Nov 19, 2019 3489 3507 3463 3493 0 +12.53(+0.36%)
Nov 18, 2019 3473 3506 3464 3480 0 +18.30(+0.53%)
Nov 15, 2019 3433 3465 3422 3462 0 +32.82(+0.96%)
Nov 14, 2019 3415 3439 3404 3429 0 +24.59(+0.72%)
Nov 13, 2019 3366 3419 3360 3405 0 +48.90(+1.46%)
Nov 12, 2019 3390 3418 3350 3356 0 -31.46(-0.93%)
Nov 11, 2019 3384 3410 3368 3387 0 +1.61(+0.05%)
Nov 08, 2019 3388 3413 3375 3386 0 -4.48(-0.13%)
Nov 07, 2019 3424 3430 3362 3390 0 -53.19(-1.54%)
Nov 06, 2019 3440 3470 3425 3443 0 +10.05(+0.29%)
Nov 05, 2019 3487 3488 3395 3433 0 -70.53(-2.01%)
Nov 04, 2019 3530 3533 3486 3504 0 -34.93(-0.99%)
Nov 01, 2019 3552 3578 3506 3539 0 -8.79(-0.25%)
Oct 31, 2019 3547 3579 3527 3547 0 +5.04(+0.14%)
Oct 30, 2019 3505 3545 3487 3542 0 +47.70(+1.36%)
Oct 29, 2019 3493 3517 3476 3495 0 -3.24(-0.09%)
Oct 28, 2019 3509 3516 3480 3498 0 -16.47(-0.47%)
Oct 25, 2019 3516 3529 3494 3514 0 -9.06(-0.26%)
Oct 24, 2019 3523 3547 3487 3524 0 -4.55(-0.13%)
Oct 23, 2019 3539 3554 3487 3528 0 -12.02(-0.34%)
Oct 22, 2019 3557 3569 3526 3540 0 -9.57(-0.27%)
Oct 21, 2019 3523 3552 3508 3550 0 +22.10(+0.63%)
Oct 18, 2019 3501 3534 3489 3528 0 +27.07(+0.77%)
Oct 17, 2019 3491 3516 3484 3500 0 +4.35(+0.12%)
Oct 16, 2019 3472 3499 3444 3496 0 -113.51(-3.14%)
Oct 15, 2019 3609 3624 3579 3610 0 +1.07(+0.03%)
Oct 14, 2019 3603 3616 3585 3609 0 +5.47(+0.15%)
Oct 11, 2019 3629 3636 3587 3603 0 -24.45(-0.67%)
Oct 10, 2019 3610 3643 3592 3628 0 +9.82(+0.27%)
Oct 09, 2019 3625 3651 3603 3618 0 +5.66(+0.16%)
Oct 08, 2019 3619 3641 3585 3612 0 -10.39(-0.29%)
Oct 07, 2019 3605 3636 3594 3622 0 +4.46(+0.12%)
Oct 04, 2019 3595 3622 3589 3618 0 +26.27(+0.73%)
Oct 03, 2019 3549 3612 3544 3592 0 +36.41(+1.02%)
Oct 02, 2019 3548 3568 3519 3555 0 +5.28(+0.15%)
Oct 01, 2019 3556 3573 3513 3550 0 -11.53(-0.32%)
Sep 30, 2019 3554 3581 3548 3562 0 +6.18(+0.17%)
Sep 27, 2019 3575 3586 3529 3555 0 -28.11(-0.78%)
Sep 26, 2019 3568 3595 3558 3584 0 +28.77(+0.81%)
Sep 25, 2019 3539 3572 3529 3555 0 +14.29(+0.40%)
Sep 24, 2019 3535 3570 3519 3540 0 +14.01(+0.40%)
Sep 23, 2019 3498 3548 3493 3526 0 +11.58(+0.33%)
Sep 20, 2019 3535 3548 3502 3515 0 -13.15(-0.37%)
Sep 19, 2019 3540 3551 3519 3528 0 -4.50(-0.13%)
Sep 18, 2019 3555 3560 3503 3532 0 -11.54(-0.33%)
Sep 17, 2019 3521 3559 3510 3544 0 +34.88(+0.99%)
Sep 16, 2019 3483 3518 3467 3509 0 +32.27(+0.93%)
Sep 13, 2019 3494 3518 3454 3477 0 -30.91(-0.88%)
Sep 12, 2019 3525 3547 3477 3508 0 +15.53(+0.44%)
Sep 11, 2019 3469 3496 3438 3492 0 +14.28(+0.41%)
Sep 10, 2019 3510 3512 3421 3478 0 -48.53(-1.38%)
Sep 09, 2019 3560 3566 3512 3527 0 -40.15(-1.13%)
Sep 06, 2019 3550 3577 3544 3567 0 +26.55(+0.75%)
Sep 05, 2019 3553 3563 3518 3540 0 -22.09(-0.62%)
Sep 04, 2019 3558 3575 3537 3562 0 +24.47(+0.69%)
Sep 03, 2019 3498 3546 3494 3538 0 +32.10(+0.92%)
Aug 30, 2019 3512 3520 3486 3506 0 +4.05(+0.12%)
Aug 29, 2019 3493 3510 3473 3502 0 +24.78(+0.71%)
Aug 28, 2019 3470 3489 3456 3477 0 +9.24(+0.27%)
Aug 27, 2019 3491 3508 3463 3468 0 -6.84(-0.20%)
Aug 26, 2019 3466 3485 3431 3474 0 +28.14(+0.82%)
Aug 23, 2019 3484 3508 3437 3446 0 -39.41(-1.13%)
Aug 22, 2019 3471 3493 3451 3486 0 +20.49(+0.59%)
Aug 21, 2019 3454 3476 3437 3465 0 +15.85(+0.46%)
Aug 20, 2019 3480 3485 3441 3449 0 -20.87(-0.60%)
Aug 19, 2019 3448 3481 3425 3470 0 +36.57(+1.07%)
Aug 16, 2019 3417 3452 3405 3434 0 +25.45(+0.75%)
Aug 15, 2019 3366 3419 3359 3408 0 +49.87(+1.48%)
Aug 14, 2019 3404 3416 3352 3358 0 -46.91(-1.38%)
Aug 13, 2019 3411 3420 3360 3405 0 -12.44(-0.36%)
Aug 12, 2019 3404 3440 3391 3418 0 +12.70(+0.37%)
Aug 09, 2019 3379 3414 3357 3405 0 +16.98(+0.50%)
Aug 08, 2019 3345 3393 3319 3388 0 +42.10(+1.26%)
Aug 07, 2019 3312 3376 3272 3346 0 +25.52(+0.77%)
Aug 06, 2019 3268 3333 3255 3320 0 +56.20(+1.72%)
Aug 05, 2019 3345 3354 3228 3264 0 -88.73(-2.65%)
Aug 02, 2019 3330 3375 3315 3353 0 +27.10(+0.81%)
Aug 01, 2019 3307 3347 3258 3326 0 +2.43(+0.07%)
Jul 31, 2019 3360 3403 3310 3323 0 -32.50(-0.97%)
Jul 30, 2019 3356 3398 3339 3356 0 -3.06(-0.09%)
Jul 29, 2019 3342 3386 3333 3359 0 +29.12(+0.87%)
Jul 26, 2019 3315 3346 3304 3330 0 +17.05(+0.51%)
Jul 25, 2019 3309 3326 3282 3313 0 +15.00(+0.45%)
Jul 24, 2019 3319 3322 3285 3298 0 -14.66(-0.44%)
Jul 23, 2019 3283 3319 3258 3312 0 +32.88(+1.00%)
Jul 22, 2019 3299 3308 3271 3280 0 -14.74(-0.45%)
Jul 19, 2019 3365 3374 3287 3294 0 -66.66(-1.98%)
Jul 18, 2019 3359 3372 3327 3361 0 -1.39(-0.04%)
Jul 17, 2019 3376 3390 3334 3362 0 -8.85(-0.26%)
Jul 16, 2019 3374 3380 3352 3371 0 -5.21(-0.15%)
Jul 15, 2019 3374 3398 3358 3376 0 +7.52(+0.22%)
Jul 12, 2019 3386 3391 3358 3369 0 -16.77(-0.50%)
Jul 11, 2019 3419 3422 3364 3386 0 -32.59(-0.95%)
Jul 10, 2019 3404 3427 3381 3418 0 +24.67(+0.73%)
Jul 09, 2019 3368 3400 3356 3394 0 +21.03(+0.62%)
Jul 08, 2019 3338 3379 3337 3373 0 +34.39(+1.03%)
Jul 05, 2019 3331 3346 3278 3338 0 -14.87(-0.44%)
Jul 03, 2019 3320 3360 3316 3353 0 +44.08(+1.33%)
Jul 02, 2019 3266 3323 3263 3309 0 +50.90(+1.56%)
Jul 01, 2019 3269 3275 3202 3258 0 +9.73(+0.30%)
Jun 28, 2019 3223 3269 3218 3248 0 +27.61(+0.86%)
Jun 27, 2019 3214 3250 3204 3221 0 +10.63(+0.33%)
Jun 26, 2019 3266 3267 3187 3210 0 -55.91(-1.71%)
Jun 25, 2019 3316 3337 3263 3266 0 -41.60(-1.26%)
Jun 24, 2019 3321 3331 3292 3308 0 -4.81(-0.15%)
Jun 21, 2019 3340 3346 3281 3312 0 -36.41(-1.09%)
Jun 20, 2019 3346 3370 3340 3349 0 +13.83(+0.41%)
Jun 19, 2019 3310 3349 3296 3335 0 +13.23(+0.40%)
Jun 18, 2019 3360 3369 3300 3322 0 -20.52(-0.61%)
Jun 17, 2019 3329 3359 3324 3342 0 +24.50(+0.74%)
Jun 14, 2019 3316 3334 3302 3318 0 +2.35(+0.07%)
Jun 13, 2019 3308 3321 3293 3315 0 +8.87(+0.27%)
Jun 12, 2019 3309 3334 3288 3307 0 -2.21(-0.07%)
Jun 11, 2019 3312 3321 3273 3309 0 +1.83(+0.06%)
Jun 10, 2019 3316 3320 3278 3307 0 -5.31(-0.16%)
Jun 07, 2019 3322 3341 3305 3312 0 +3.65(+0.11%)
Jun 06, 2019 3297 3317 3277 3309 0 +14.43(+0.44%)
Jun 05, 2019 3229 3297 3213 3294 0 +82.60(+2.57%)
Jun 04, 2019 3232 3236 3175 3212 0 -23.42(-0.72%)
Jun 03, 2019 3246 3260 3204 3235 0 -1.46(-0.05%)
May 31, 2019 3193 3256 3179 3236 0 +43.00(+1.35%)
May 30, 2019 3186 3212 3178 3193 0 +8.35(+0.26%)
May 29, 2019 3226 3230 3170 3185 0 -42.77(-1.33%)
May 28, 2019 3272 3284 3225 3228 0 -30.33(-0.93%)
May 24, 2019 3256 3277 3247 3258 0 +12.00(+0.37%)
May 23, 2019 3221 3248 3210 3246 0 +20.20(+0.63%)
May 22, 2019 3217 3233 3202 3226 0 +11.66(+0.36%)
May 21, 2019 3196 3228 3194 3214 0 +26.60(+0.83%)
May 20, 2019 3227 3234 3172 3188 0 -39.39(-1.22%)
May 17, 2019 3210 3235 3194 3227 0 +6.20(+0.19%)
May 16, 2019 3195 3232 3189 3221 0 +21.09(+0.66%)
May 15, 2019 3181 3213 3173 3200 0 +19.36(+0.61%)
May 14, 2019 3186 3209 3172 3180 0 -5.75(-0.18%)
May 13, 2019 3164 3193 3152 3186 0 +3.60(+0.11%)
May 10, 2019 3145 3192 3138 3183 0 +35.30(+1.12%)
May 09, 2019 3123 3155 3104 3147 0 +21.72(+0.69%)
May 08, 2019 3136 3165 3118 3126 0 -6.56(-0.21%)
May 07, 2019 3182 3193 3113 3132 0 -58.46(-1.83%)
May 06, 2019 3191 3211 3170 3191 0 -10.90(-0.34%)
May 03, 2019 3194 3217 3168 3202 0 +16.32(+0.51%)
May 02, 2019 3191 3223 3166 3185 0 -1.81(-0.06%)
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.