REIT - Residential Sector (CIX: MSECTOR445)
2,705.81   +0.24 (+0.01%)
Streaming Delayed Price  /  Updated: 10:18 AM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 2705 2729 2691 2706 0 -7.38(-0.27%)
Mar 26, 2015 2721 2737 2696 2713 0 -10.58(-0.39%)
Mar 25, 2015 2778 2792 2719 2724 0 -53.57(-1.93%)
Mar 24, 2015 2798 2811 2773 2777 0 -24.44(-0.87%)
Mar 23, 2015 2808 2830 2791 2802 0 -4.93(-0.18%)
Mar 20, 2015 2743 2814 2738 2806 0 +71.12(+2.60%)
Mar 19, 2015 2735 2765 2722 2735 0 -13.28(-0.48%)
Mar 18, 2015 2697 2758 2677 2749 0 +52.29(+1.94%)
Mar 17, 2015 2696 2709 2679 2696 0 -4.57(-0.17%)
Mar 16, 2015 2664 2709 2657 2701 0 +50.86(+1.92%)
Mar 13, 2015 2655 2667 2633 2650 0 -0.40(-0.02%)
Mar 12, 2015 2615 2657 2608 2650 0 +51.26(+1.97%)
Mar 11, 2015 2598 2617 2587 2599 0 -0.12(-0.00%)
Mar 10, 2015 2590 2618 2580 2599 0 +5.14(+0.20%)
Mar 09, 2015 2583 2605 2575 2594 0 +25.22(+0.98%)
Mar 06, 2015 2602 2608 2554 2569 0 -69.46(-2.63%)
Mar 05, 2015 2631 2664 2625 2638 0 +20.24(+0.77%)
Mar 04, 2015 2618 2637 2608 2618 0 -13.93(-0.53%)
Mar 03, 2015 2632 2638 2616 2632 0 -10.24(-0.39%)
Mar 02, 2015 2627 2669 2621 2642 0 +19.15(+0.73%)
Feb 27, 2015 2607 2630 2590 2623 0 +20.52(+0.79%)
Feb 26, 2015 2608 2610 2596 2603 0 -26.37(-1.00%)
Feb 25, 2015 2636 2667 2622 2629 0 -8.31(-0.32%)
Feb 24, 2015 2686 2689 2622 2637 0 -61.28(-2.27%)
Feb 23, 2015 2679 2706 2667 2699 0 +27.30(+1.02%)
Feb 20, 2015 2638 2675 2628 2671 0 +32.15(+1.22%)
Feb 19, 2015 2695 2698 2632 2639 0 -60.50(-2.24%)
Feb 18, 2015 2671 2704 2650 2700 0 +29.53(+1.11%)
Feb 17, 2015 2664 2695 2656 2670 0 -1.25(-0.05%)
Feb 13, 2015 2671 2671 2671 2671 0 -24.49(-0.91%)
Feb 12, 2015 2653 2700 2643 2696 0 +48.03(+1.81%)
Feb 11, 2015 2650 2671 2629 2648 0 -2.24(-0.08%)
Feb 10, 2015 2650 2663 2618 2650 0 +4.99(+0.19%)
Feb 09, 2015 2663 2678 2640 2645 0 -15.76(-0.59%)
Feb 06, 2015 2733 2735 2647 2661 0 -79.34(-2.90%)
Feb 05, 2015 2719 2749 2702 2740 0 +26.13(+0.96%)
Feb 04, 2015 2728 2740 2683 2714 0 -2.51(-0.09%)
Feb 03, 2015 2690 2719 2659 2717 0 +23.57(+0.88%)
Feb 02, 2015 2699 2706 2640 2693 0 -5.89(-0.22%)
Jan 30, 2015 2738 2750 2697 2699 0 -48.03(-1.75%)
Jan 29, 2015 2751 2773 2722 2747 0 -11.39(-0.41%)
Jan 28, 2015 2787 2807 2754 2758 0 -20.70(-0.74%)
Jan 27, 2015 2773 2799 2763 2779 0 -1.66(-0.06%)
Jan 26, 2015 2757 2784 2746 2781 0 +22.04(+0.80%)
Jan 23, 2015 2768 2777 2742 2759 0 -2.64(-0.10%)
Jan 22, 2015 2735 2767 2727 2761 0 +44.10(+1.62%)
Jan 21, 2015 2708 2723 2688 2717 0 +3.97(+0.15%)
Jan 20, 2015 2767 2773 2702 2713 0 -37.94(-1.38%)
Jan 16, 2015 2726 2756 2712 2751 0 +26.85(+0.99%)
Jan 15, 2015 2724 2729 2707 2724 0 +11.34(+0.42%)
Jan 14, 2015 2673 2718 2664 2713 0 +28.81(+1.07%)
Jan 13, 2015 2684 2684 2684 2684 0 -19.46(-0.72%)
Jan 12, 2015 2686 2712 2678 2704 0 +30.13(+1.13%)
Jan 09, 2015 2664 2689 2646 2673 0 +11.96(+0.45%)
Jan 08, 2015 2652 2671 2629 2662 0 +12.55(+0.47%)
Jan 07, 2015 2623 2657 2608 2649 0 +33.08(+1.26%)
Jan 06, 2015 2599 2631 2590 2616 0 +24.65(+0.95%)
Jan 05, 2015 2571 2601 2561 2591 0 +13.26(+0.51%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here