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, 2020 2659 2689 2617 2643 0 -41.75(-1.55%)
May 28, 2020 2711 2714 2637 2685 0 +7.47(+0.28%)
May 27, 2020 2757 2764 2640 2678 0 -7.48(-0.28%)
May 26, 2020 2665 2717 2636 2685 0 +114.18(+4.44%)
May 22, 2020 2573 2589 2542 2571 0 -1.63(-0.06%)
May 21, 2020 2573 2627 2555 2572 0 -9.99(-0.39%)
May 20, 2020 2580 2599 2533 2582 0 +32.01(+1.26%)
May 19, 2020 2607 2633 2543 2550 0 -71.38(-2.72%)
May 18, 2020 2567 2655 2556 2622 0 +153.57(+6.22%)
May 15, 2020 2442 2488 2383 2468 0 +6.30(+0.26%)
May 14, 2020 2446 2478 2374 2462 0 -26.91(-1.08%)
May 13, 2020 2513 2542 2463 2489 0 -45.53(-1.80%)
May 12, 2020 2663 2666 2520 2534 0 -119.13(-4.49%)
May 11, 2020 2678 2709 2618 2654 0 -42.72(-1.58%)
May 08, 2020 2704 2736 2656 2696 0 +35.47(+1.33%)
May 07, 2020 2604 2706 2577 2661 0 +80.20(+3.11%)
May 06, 2020 2644 2671 2577 2581 0 -54.52(-2.07%)
May 05, 2020 2651 2683 2620 2635 0 +11.76(+0.45%)
May 04, 2020 2577 2631 2539 2623 0 +12.43(+0.48%)
May 01, 2020 2625 2655 2584 2611 0 -80.84(-3.00%)
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%)
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.