REIT - Residential Sector (CIX: MSECTOR445)
2,802.65   +31.27 (+1.13%)
Streaming Delayed Price  /  Updated: 4:30 PM EDT, May 6, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 05, 2016 2751 2785 2741 2771 0 +19.69(+0.72%)
May 04, 2016 2694 2761 2675 2752 0 +46.64(+1.72%)
May 03, 2016 2690 2710 2677 2705 0 +5.03(+0.19%)
May 02, 2016 2664 2709 2655 2700 0 +44.22(+1.66%)
Apr 29, 2016 2671 2686 2627 2656 0 -30.88(-1.15%)
Apr 28, 2016 2674 2721 2663 2687 0 -2.07(-0.08%)
Apr 27, 2016 2687 2708 2642 2689 0 -32.32(-1.19%)
Apr 26, 2016 2734 2765 2702 2721 0 -11.80(-0.43%)
Apr 25, 2016 2697 2735 2692 2733 0 +28.82(+1.07%)
Apr 22, 2016 2682 2714 2672 2704 0 +30.70(+1.15%)
Apr 21, 2016 2698 2725 2662 2673 0 -28.87(-1.07%)
Apr 20, 2016 2767 2772 2697 2702 0 -62.41(-2.26%)
Apr 19, 2016 2752 2770 2739 2765 0 +19.12(+0.70%)
Apr 18, 2016 2729 2749 2711 2746 0 +17.61(+0.65%)
Apr 15, 2016 2677 2740 2668 2728 0 +49.26(+1.84%)
Apr 14, 2016 2723 2728 2667 2679 0 -51.47(-1.89%)
Apr 13, 2016 2788 2791 2718 2730 0 -49.27(-1.77%)
Apr 12, 2016 2777 2789 2753 2779 0 +7.65(+0.28%)
Apr 11, 2016 2806 2810 2767 2772 0 -44.01(-1.56%)
Apr 08, 2016 2819 2836 2805 2816 0 +10.77(+0.38%)
Apr 07, 2016 2811 2824 2787 2805 0 -18.79(-0.67%)
Apr 06, 2016 2812 2831 2799 2824 0 +7.08(+0.25%)
Apr 05, 2016 2819 2837 2805 2817 0 -17.65(-0.62%)
Apr 04, 2016 2843 2855 2816 2834 0 -4.89(-0.17%)
Apr 01, 2016 2832 2849 2814 2839 0 -2.32(-0.08%)
Mar 31, 2016 2820 2847 2807 2842 0 +19.97(+0.71%)
Mar 30, 2016 2830 2843 2810 2822 0 -5.51(-0.19%)
Mar 29, 2016 2770 2829 2766 2827 0 +47.10(+1.69%)
Mar 28, 2016 2756 2786 2747 2780 0 +29.48(+1.07%)
Mar 24, 2016 2751 2751 2751 2751 0 -7.31(-0.27%)
Mar 23, 2016 2771 2780 2751 2758 0 -12.30(-0.44%)
Mar 22, 2016 2756 2788 2748 2770 0 +5.14(+0.19%)
Mar 21, 2016 2785 2800 2754 2765 0 -26.67(-0.96%)
Mar 18, 2016 2809 2835 2784 2792 0 -14.82(-0.53%)
Mar 17, 2016 2764 2815 2749 2806 0 +46.98(+1.70%)
Mar 16, 2016 2727 2767 2714 2760 0 +24.07(+0.88%)
Mar 15, 2016 2716 2741 2704 2735 0 +10.69(+0.39%)
Mar 14, 2016 2727 2746 2703 2725 0 -4.98(-0.18%)
Mar 11, 2016 2703 2732 2678 2730 0 +54.01(+2.02%)
Mar 10, 2016 2709 2719 2652 2676 0 -15.59(-0.58%)
Mar 09, 2016 2676 2713 2663 2691 0 +16.07(+0.60%)
Mar 08, 2016 2695 2710 2665 2675 0 -17.42(-0.65%)
Mar 07, 2016 2668 2702 2657 2693 0 +11.16(+0.42%)
Mar 04, 2016 2688 2702 2658 2682 0 -7.78(-0.29%)
Mar 03, 2016 2669 2694 2645 2689 0 +22.27(+0.84%)
Mar 02, 2016 2632 2678 2608 2667 0 +28.82(+1.09%)
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