REIT - Residential Sector (CIX: MSECTOR445)
2,635.87   +17.05 (+0.65%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 2643 2670 2629 2636 0 +17.05(+0.65%)
Jul 30, 2015 2608 2642 2595 2619 0 +7.74(+0.30%)
Jul 29, 2015 2609 2620 2577 2611 0 +0.41(+0.02%)
Jul 28, 2015 2615 2648 2592 2611 0 -1.65(-0.06%)
Jul 27, 2015 2611 2638 2602 2612 0 +1.94(+0.07%)
Jul 24, 2015 2604 2622 2593 2610 0 +4.28(+0.16%)
Jul 23, 2015 2626 2630 2591 2606 0 -22.51(-0.86%)
Jul 22, 2015 2616 2642 2612 2629 0 +13.06(+0.50%)
Jul 21, 2015 2629 2650 2611 2616 0 -10.62(-0.40%)
Jul 20, 2015 2605 2631 2597 2626 0 +13.25(+0.51%)
Jul 17, 2015 2619 2627 2598 2613 0 -7.72(-0.29%)
Jul 16, 2015 2613 2631 2606 2621 0 +14.45(+0.55%)
Jul 15, 2015 2602 2618 2583 2606 0 +2.77(+0.11%)
Jul 14, 2015 2595 2617 2575 2603 0 +12.72(+0.49%)
Jul 13, 2015 2610 2629 2576 2591 0 -4.47(-0.17%)
Jul 10, 2015 2592 2619 2583 2595 0 +9.72(+0.38%)
Jul 09, 2015 2601 2620 2579 2585 0 -3.71(-0.14%)
Jul 08, 2015 2591 2604 2579 2589 0 -9.70(-0.37%)
Jul 07, 2015 2578 2611 2563 2599 0 +34.68(+1.35%)
Jul 06, 2015 2538 2568 2535 2564 0 +15.26(+0.60%)
Jul 02, 2015 2549 2549 2549 2549 0 +18.09(+0.71%)
Jul 01, 2015 2493 2532 2475 2531 0 +47.78(+1.92%)
Jun 30, 2015 2502 2514 2472 2483 0 +1.17(+0.05%)
Jun 29, 2015 2534 2538 2479 2482 0 -33.51(-1.33%)
Jun 26, 2015 2501 2527 2481 2515 0 +6.44(+0.26%)
Jun 25, 2015 2528 2541 2506 2509 0 -18.01(-0.71%)
Jun 24, 2015 2534 2550 2523 2527 0 -9.98(-0.39%)
Jun 23, 2015 2562 2569 2531 2537 0 -30.39(-1.18%)
Jun 22, 2015 2597 2608 2565 2567 0 -21.59(-0.83%)
Jun 19, 2015 2605 2614 2579 2589 0 -21.71(-0.83%)
Jun 18, 2015 2581 2628 2577 2611 0 +34.46(+1.34%)
Jun 17, 2015 2554 2581 2531 2576 0 +23.58(+0.92%)
Jun 16, 2015 2530 2561 2515 2553 0 +26.85(+1.06%)
Jun 15, 2015 2527 2535 2509 2526 0 -6.09(-0.24%)
Jun 12, 2015 2533 2547 2521 2532 0 -1.26(-0.05%)
Jun 11, 2015 2523 2545 2512 2533 0 +24.98(+1.00%)
Jun 10, 2015 2491 2528 2476 2508 0 +13.08(+0.52%)
Jun 09, 2015 2511 2524 2486 2495 0 -20.90(-0.83%)
Jun 08, 2015 2523 2536 2504 2516 0 -5.25(-0.21%)
Jun 05, 2015 2512 2547 2487 2521 0 -13.77(-0.54%)
Jun 04, 2015 2527 2549 2519 2535 0 -2.86(-0.11%)
Jun 03, 2015 2575 2598 2531 2538 0 -53.68(-2.07%)
Jun 02, 2015 2622 2626 2583 2591 0 -41.73(-1.58%)
Jun 01, 2015 2616 2641 2593 2633 0 +29.37(+1.13%)
May 29, 2015 2626 2635 2595 2604 0 -20.04(-0.76%)
May 28, 2015 2620 2634 2607 2624 0 +2.58(+0.10%)
May 27, 2015 2592 2627 2583 2621 0 +34.71(+1.34%)
May 26, 2015 2603 2608 2577 2587 0 -20.34(-0.78%)
May 22, 2015 2607 2607 2607 2607 0 +4.06(+0.16%)
May 21, 2015 2619 2624 2594 2603 0 -13.77(-0.53%)
May 20, 2015 2617 2636 2606 2617 0 +1.00(+0.04%)
May 19, 2015 2614 2632 2600 2616 0 -5.48(-0.21%)
May 18, 2015 2624 2639 2610 2621 0 -14.04(-0.53%)
May 15, 2015 2624 2644 2615 2635 0 +18.18(+0.69%)
May 14, 2015 2580 2619 2571 2617 0 +48.61(+1.89%)
May 13, 2015 2602 2628 2561 2568 0 -26.05(-1.00%)
May 12, 2015 2570 2609 2551 2594 0 +10.88(+0.42%)
May 11, 2015 2627 2642 2577 2584 0 -51.39(-1.95%)
May 08, 2015 2639 2669 2624 2635 0 +30.36(+1.17%)
May 07, 2015 2573 2621 2563 2605 0 +44.43(+1.74%)
May 06, 2015 2564 2580 2542 2560 0 -2.23(-0.09%)
May 05, 2015 2624 2628 2554 2562 0 -69.85(-2.65%)
May 04, 2015 2629 2655 2622 2632 0 +14.36(+0.55%)
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