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 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%)
May 01, 2019 3184 3231 3169 3187 0 +1.71(+0.05%)
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%)
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.