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 (%)
Mar 29, 2018 2634 2634 2634 2634 0 +5.22(+0.20%)
Mar 28, 2018 2567 2637 2562 2629 0 +67.36(+2.63%)
Mar 27, 2018 2540 2595 2513 2561 0 +22.53(+0.89%)
Mar 26, 2018 2531 2546 2513 2539 0 +24.33(+0.97%)
Mar 23, 2018 2551 2561 2505 2514 0 -41.30(-1.62%)
Mar 22, 2018 2578 2615 2552 2556 0 -30.95(-1.20%)
Mar 21, 2018 2599 2614 2572 2587 0 -15.22(-0.58%)
Mar 20, 2018 2614 2634 2590 2602 0 -16.61(-0.63%)
Mar 19, 2018 2631 2632 2597 2618 0 -12.37(-0.47%)
Mar 16, 2018 2609 2637 2602 2631 0 +22.15(+0.85%)
Mar 15, 2018 2602 2618 2589 2609 0 +9.13(+0.35%)
Mar 14, 2018 2589 2608 2577 2599 0 +15.41(+0.60%)
Mar 13, 2018 2593 2601 2574 2584 0 -1.97(-0.08%)
Mar 12, 2018 2576 2596 2563 2586 0 +4.75(+0.18%)
Mar 09, 2018 2544 2583 2529 2581 0 +41.54(+1.64%)
Mar 08, 2018 2524 2547 2511 2540 0 +20.45(+0.81%)
Mar 07, 2018 2518 2528 2502 2519 0 +21.67(+0.87%)
Mar 06, 2018 2486 2507 2460 2498 0 +11.04(+0.44%)
Mar 05, 2018 2451 2497 2443 2487 0 +28.45(+1.16%)
Mar 02, 2018 2472 2486 2442 2458 0 -16.92(-0.68%)
Mar 01, 2018 2467 2512 2456 2475 0 -0.54(-0.02%)
Feb 28, 2018 2475 2509 2466 2476 0 +10.70(+0.43%)
Feb 27, 2018 2521 2532 2457 2465 0 -58.37(-2.31%)
Feb 26, 2018 2533 2539 2506 2523 0 -2.74(-0.11%)
Feb 23, 2018 2490 2528 2478 2526 0 +47.88(+1.93%)
Feb 22, 2018 2470 2500 2460 2478 0 +24.20(+0.99%)
Feb 21, 2018 2514 2530 2450 2454 0 -62.62(-2.49%)
Feb 20, 2018 2539 2566 2511 2517 0 -34.53(-1.35%)
Feb 16, 2018 2551 2551 2551 2551 0 +11.85(+0.47%)
Feb 15, 2018 2504 2545 2496 2539 0 +46.33(+1.86%)
Feb 14, 2018 2490 2504 2461 2493 0 -18.88(-0.75%)
Feb 13, 2018 2493 2524 2476 2512 0 +12.12(+0.48%)
Feb 12, 2018 2510 2520 2431 2500 0 -1.47(-0.06%)
Feb 09, 2018 2450 2519 2432 2501 0 +66.19(+2.72%)
Feb 08, 2018 2473 2532 2431 2435 0 -50.71(-2.04%)
Feb 07, 2018 2504 2529 2482 2486 0 -23.65(-0.94%)
Feb 06, 2018 2473 2529 2439 2509 0 -31.04(-1.22%)
Feb 05, 2018 2578 2594 2507 2540 0 -41.25(-1.60%)
Feb 02, 2018 2556 2601 2534 2582 0 -11.01(-0.42%)
Feb 01, 2018 2660 2675 2584 2593 0 -73.66(-2.76%)
Jan 31, 2018 2611 2668 2598 2666 0 +51.61(+1.97%)
Jan 30, 2018 2626 2642 2612 2615 0 -18.55(-0.70%)
Jan 29, 2018 2658 2661 2624 2633 0 -29.68(-1.11%)
Jan 26, 2018 2675 2678 2639 2663 0 -8.39(-0.31%)
Jan 25, 2018 2675 2685 2647 2671 0 -5.13(-0.19%)
Jan 24, 2018 2689 2699 2668 2676 0 -16.04(-0.60%)
Jan 23, 2018 2654 2694 2651 2692 0 +46.68(+1.76%)
Jan 22, 2018 2620 2649 2614 2646 0 +27.28(+1.04%)
Jan 19, 2018 2615 2628 2604 2618 0 +7.04(+0.27%)
Jan 18, 2018 2626 2634 2596 2611 0 -26.14(-0.99%)
Jan 17, 2018 2641 2649 2617 2638 0 +10.63(+0.40%)
Jan 16, 2018 2622 2657 2618 2627 0 +12.90(+0.49%)
Jan 12, 2018 2614 2614 2614 2614 0 -29.00(-1.10%)
Jan 11, 2018 2667 2680 2638 2643 0 -19.45(-0.73%)
Jan 10, 2018 2684 2693 2645 2662 0 -39.87(-1.48%)
Jan 09, 2018 2730 2737 2692 2702 0 -31.21(-1.14%)
Jan 08, 2018 2719 2743 2709 2734 0 +10.62(+0.39%)
Jan 05, 2018 2728 2735 2710 2723 0 -6.77(-0.25%)
Jan 04, 2018 2776 2784 2726 2730 0 -51.42(-1.85%)
Jan 03, 2018 2778 2791 2762 2781 0 +6.42(+0.23%)
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.