Financial News

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 (%)
Jul 29, 2011 2278 2329 2242 2322 0 +11.06(+0.48%)
Jul 28, 2011 2306 2337 2284 2311 0 -12.04(-0.52%)
Jul 27, 2011 2360 2374 2320 2323 0 -53.86(-2.27%)
Jul 26, 2011 2367 2389 2356 2377 0 +4.75(+0.20%)
Jul 25, 2011 2364 2394 2358 2372 0 -23.98(-1.00%)
Jul 22, 2011 2388 2400 2386 2396 0 +14.53(+0.61%)
Jul 21, 2011 2382 2399 2367 2381 0 +14.25(+0.60%)
Jul 20, 2011 2342 2372 2335 2367 0 +23.60(+1.01%)
Jul 19, 2011 2314 2348 2308 2343 0 +38.03(+1.65%)
Jul 18, 2011 2300 2314 2280 2305 0 -6.90(-0.30%)
Jul 15, 2011 2284 2317 2278 2312 0 +30.06(+1.32%)
Jul 14, 2011 2306 2311 2272 2282 0 -18.28(-0.79%)
Jul 13, 2011 2337 2343 2291 2301 0 -27.54(-1.18%)
Jul 12, 2011 2302 2363 2305 2328 0 +13.44(+0.58%)
Jul 11, 2011 2317 2333 2302 2315 0 -31.31(-1.33%)
Jul 08, 2011 2317 2350 2313 2346 0 -1.72(-0.07%)
Jul 07, 2011 2334 2357 2327 2348 0 +23.47(+1.01%)
Jul 06, 2011 2291 2328 2287 2324 0 +22.60(+0.98%)
Jul 05, 2011 2282 2307 2266 2302 0 +21.40(+0.94%)
Jul 01, 2011 2280 2280 2280 0 +50.03(+2.24%)
Jun 30, 2011 2227 2246 2221 2230 0 +5.14(+0.23%)
Jun 29, 2011 2214 2234 2204 2225 0 +15.19(+0.69%)
Jun 28, 2011 2194 2217 2182 2210 0 +13.13(+0.60%)
Jun 27, 2011 2188 2210 2186 2197 0 +5.04(+0.23%)
Jun 24, 2011 2194 2212 2177 2192 0 -0.87(-0.04%)
Jun 23, 2011 2215 2220 2171 2193 0 -50.51(-2.25%)
Jun 22, 2011 2248 2272 2237 2243 0 -12.59(-0.56%)
Jun 21, 2011 2249 2264 2237 2256 0 +6.92(+0.31%)
Jun 20, 2011 2250 2258 2242 2249 0 +28.04(+1.26%)
Jun 17, 2011 2225 2234 2201 2221 0 +14.12(+0.64%)
Jun 16, 2011 2208 2227 2171 2207 0 -3.17(-0.14%)
Jun 15, 2011 2223 2234 2193 2210 0 -29.86(-1.33%)
Jun 14, 2011 2235 2250 2222 2240 0 +23.27(+1.05%)
Jun 13, 2011 2216 2236 2203 2216 0 +6.54(+0.30%)
Jun 10, 2011 2245 2254 2203 2210 0 -46.42(-2.06%)
Jun 09, 2011 2267 2275 2236 2256 0 -10.84(-0.48%)
Jun 08, 2011 2252 2287 2250 2267 0 +3.48(+0.15%)
Jun 07, 2011 2239 2283 2235 2264 0 +33.24(+1.49%)
Jun 06, 2011 2236 2256 2222 2230 0 -18.04(-0.80%)
Jun 03, 2011 2196 2264 2195 2248 0 +46.29(+2.10%)
May 24, 2011 2197 2213 2188 2202 0 +10.60(+0.48%)
May 23, 2011 2187 2213 2183 2191 0 -26.19(-1.18%)
May 20, 2011 2234 2242 2208 2218 0 -22.79(-1.02%)
May 19, 2011 2229 2250 2222 2240 0 +13.50(+0.61%)
May 18, 2011 2214 2234 2200 2227 0 +15.07(+0.68%)
May 17, 2011 2198 2217 2193 2212 0 +3.73(+0.17%)
May 16, 2011 2197 2230 2194 2208 0 +1.82(+0.08%)
May 13, 2011 2223 2225 2195 2206 0 -14.55(-0.66%)
May 12, 2011 2209 2228 2196 2221 0 +0.45(+0.02%)
May 11, 2011 2241 2249 2213 2220 0 -26.31(-1.17%)
May 10, 2011 2212 2250 2214 2247 0 +35.65(+1.61%)
May 09, 2011 2199 2218 2187 2211 0 +12.30(+0.56%)
May 06, 2011 2241 2247 2192 2199 0 -29.47(-1.32%)
May 05, 2011 2205 2249 2202 2228 0 +8.06(+0.36%)
May 04, 2011 2223 2239 2209 2220 0 -8.48(-0.38%)
May 03, 2011 2233 2254 2205 2229 0 -11.33(-0.51%)
May 02, 2011 2235 2243 2233 2240 0 +1.34(+0.06%)
Apr 29, 2011 2246 2259 2211 2239 0 -6.54(-0.29%)
Apr 28, 2011 2213 2260 2209 2245 0 +25.14(+1.13%)
Apr 27, 2011 2212 2228 2199 2220 0 +10.71(+0.48%)
Apr 26, 2011 2190 2219 2180 2209 0 +25.47(+1.17%)
Apr 25, 2011 2161 2189 2154 2184 0 +8.33(+0.38%)
Apr 21, 2011 2170 2181 2151 2176 0 +11.45(+0.53%)
Apr 20, 2011 2154 2170 2132 2164 0 +33.62(+1.58%)
Apr 19, 2011 2117 2134 2110 2131 0 +17.49(+0.83%)
Apr 18, 2011 2114 2124 2101 2113 0 -25.77(-1.20%)
Apr 15, 2011 2119 2142 2112 2139 0 +23.72(+1.12%)
Apr 14, 2011 2088 2122 2085 2115 0 +18.05(+0.86%)
Apr 13, 2011 2104 2111 2091 2097 0 +0.51(+0.02%)
Apr 12, 2011 2090 2110 2085 2097 0 -1.35(-0.06%)
Apr 11, 2011 2100 2118 2090 2098 0 +0.55(+0.03%)
Apr 08, 2011 2118 2122 2089 2097 0 -10.72(-0.51%)
Apr 07, 2011 2128 2130 2099 2108 0 -22.39(-1.05%)
Apr 06, 2011 2137 2141 2120 2130 0 +1.88(+0.09%)
Apr 05, 2011 2123 2139 2118 2129 0 +1.28(+0.06%)
Apr 04, 2011 2135 2144 2117 2127 0 -4.50(-0.21%)
Apr 01, 2011 2130 2143 2117 2132 0 +8.56(+0.40%)
Mar 31, 2011 2087 2128 2089 2123 0 +29.16(+1.39%)
Mar 30, 2011 2088 2096 2083 2094 0 +23.97(+1.16%)
Mar 29, 2011 2061 2077 2038 2070 0 +5.29(+0.26%)
Mar 28, 2011 2071 2079 2055 2065 0 -0.61(-0.03%)
Mar 25, 2011 2055 2079 2049 2065 0 +15.78(+0.77%)
Mar 24, 2011 2050 2057 2023 2050 0 +8.64(+0.42%)
Mar 23, 2011 2052 2060 2020 2041 0 -19.35(-0.94%)
Mar 22, 2011 2077 2084 2052 2060 0 -18.62(-0.90%)
Mar 21, 2011 2082 2092 2075 2079 0 +8.49(+0.41%)
Mar 18, 2011 2077 2087 2059 2070 0 +13.92(+0.68%)
Mar 17, 2011 2062 2066 2032 2057 0 +21.40(+1.05%)
Mar 16, 2011 2053 2064 2022 2035 0 -20.34(-0.99%)
Mar 15, 2011 2052 2072 2046 2055 0 +2.07(+0.10%)
Mar 14, 2011 2055 2068 2043 2053 0 -14.88(-0.72%)
Mar 11, 2011 2034 2073 2027 2068 0 +28.68(+1.41%)
Mar 10, 2011 2046 2055 2031 2040 0 -24.53(-1.19%)
Mar 09, 2011 2057 2079 2039 2064 0 +5.01(+0.24%)
Mar 08, 2011 2036 2071 2031 2059 0 +20.79(+1.02%)
Mar 07, 2011 2067 2074 2029 2038 0 -21.92(-1.06%)
Mar 04, 2011 2086 2095 2048 2060 0 -27.19(-1.30%)
Mar 03, 2011 2079 2096 2071 2087 0 +27.52(+1.34%)
Mar 02, 2011 2074 2087 2049 2060 0 -19.73(-0.95%)
Mar 01, 2011 2140 2148 2076 2080 0 -65.07(-3.03%)
Feb 28, 2011 2099 2153 2091 2145 0 +55.05(+2.63%)
Feb 25, 2011 2051 2092 2052 2090 0 +44.91(+2.20%)
Feb 24, 2011 2048 2066 2026 2045 0 -10.23(-0.50%)
Feb 23, 2011 2063 2082 2041 2055 0 -10.44(-0.51%)
Feb 22, 2011 2054 2088 2051 2065 0 -9.19(-0.44%)
Feb 18, 2011 2075 2075 2075 0 +11.70(+0.57%)
Feb 17, 2011 2059 2076 2053 2063 0 -1.31(-0.06%)
Feb 16, 2011 2075 2093 2050 2064 0 -5.38(-0.26%)
Feb 15, 2011 2062 2085 2057 2070 0 -10.49(-0.50%)
Feb 14, 2011 2074 2085 2058 2080 0 +7.40(+0.36%)
Feb 11, 2011 2052 2076 2040 2073 0 +15.09(+0.73%)
Feb 10, 2011 2043 2067 2038 2058 0 +5.53(+0.27%)
Feb 09, 2011 2043 2057 2034 2052 0 +6.75(+0.33%)
Feb 08, 2011 2047 2060 2036 2045 0 -3.50(-0.17%)
Feb 07, 2011 2031 2056 2029 2049 0 +18.80(+0.93%)
Feb 04, 2011 2063 2070 2017 2030 0 -39.10(-1.89%)
Feb 03, 2011 2061 2088 2048 2069 0 +0.70(+0.03%)
Feb 02, 2011 2061 2087 2057 2068 0 -4.18(-0.20%)
Feb 01, 2011 2073 2084 2042 2073 0 +7.99(+0.39%)
Jan 31, 2011 2039 2073 2036 2065 0 +36.53(+1.80%)
Jan 28, 2011 2062 2072 2020 2028 0 -36.07(-1.75%)
Jan 27, 2011 2046 2071 2036 2064 0 +21.18(+1.04%)
Jan 26, 2011 2034 2053 2020 2043 0 +8.90(+0.44%)
Jan 25, 2011 1991 2037 1987 2034 0 +28.93(+1.44%)
Jan 24, 2011 1988 2016 1983 2005 0 +14.95(+0.75%)
Jan 21, 2011 1990 1999 1974 1990 0 +7.19(+0.36%)
Jan 20, 2011 1975 2002 1970 1983 0 +2.34(+0.12%)
Jan 19, 2011 2001 2011 1973 1981 0 -29.84(-1.48%)
Jan 18, 2011 1985 2013 1978 2011 0 +20.63(+1.04%)
Jan 14, 2011 1990 1990 1990 0 +15.36(+0.78%)
Jan 13, 2011 1976 1987 1962 1975 0 -1.97(-0.10%)
Jan 12, 2011 1977 1993 1963 1976 0 +8.86(+0.45%)
Jan 11, 2011 1983 1990 1952 1968 0 -8.88(-0.45%)
Jan 10, 2011 1967 1989 1953 1977 0 -3.53(-0.18%)
Jan 07, 2011 1990 2008 1965 1980 0 -10.83(-0.54%)
Jan 06, 2011 2003 2015 1981 1991 0 -14.22(-0.71%)
Jan 05, 2011 1991 2017 1990 2005 0 +2.92(+0.15%)
Jan 04, 2011 2046 2056 1992 2002 0 -43.07(-2.11%)
Jan 03, 2011 2028 2053 2024 2045 0 +27.02(+1.34%)
Dec 31, 2010 2021 2038 2015 2018 0 -7.78(-0.38%)
Dec 30, 2010 2022 2036 2015 2026 0 +1.60(+0.08%)
Dec 29, 2010 2017 2030 2006 2024 0 +4.41(+0.22%)
Dec 28, 2010 2016 2030 1997 2020 0 +0.89(+0.04%)
Dec 27, 2010 1987 2022 1983 2019 0 +26.80(+1.35%)
Dec 23, 2010 1996 2011 1986 1992 0 -4.79(-0.24%)
Dec 22, 2010 1985 2014 1981 1997 0 +9.69(+0.49%)
Dec 21, 2010 1974 1991 1967 1987 0 +16.06(+0.81%)
Dec 20, 2010 1949 1978 1949 1971 0 +24.98(+1.28%)
Dec 17, 2010 1930 1954 1928 1946 0 +12.73(+0.66%)
Dec 16, 2010 1941 1953 1918 1934 0 -5.13(-0.26%)
Dec 15, 2010 1954 1978 1936 1939 0 -23.59(-1.20%)
Dec 14, 2010 1984 2005 1954 1962 0 -30.05(-1.51%)
Dec 10, 2010 1964 2005 1959 1992 0 +33.43(+1.71%)
Dec 09, 2010 1981 2002 1952 1959 0 -22.82(-1.15%)
Dec 08, 2010 2017 2024 1967 1982 0 -34.21(-1.70%)
Dec 07, 2010 2030 2040 2010 2016 0 +6.07(+0.30%)
Dec 06, 2010 2003 2020 1983 2010 0 -3.38(-0.17%)
Dec 03, 2010 1999 2020 1988 2013 0 +4.49(+0.22%)
Dec 02, 2010 1983 2012 1979 2009 0 +29.80(+1.51%)
Dec 01, 2010 1983 1991 1954 1979 0 +20.65(+1.05%)
Nov 30, 2010 1942 1976 1938 1958 0 -6.34(-0.32%)
Nov 29, 2010 1951 1971 1931 1965 0 +0.30(+0.02%)
Nov 26, 2010 1955 1976 1950 1964 0 -6.41(-0.33%)
Nov 24, 2010 1953 1971 1971 1971 0 +35.45(+1.83%)
Nov 23, 2010 1929 1945 1923 1935 0 -16.80(-0.86%)
Nov 22, 2010 1940 1960 1934 1952 0 +3.50(+0.18%)
Nov 19, 2010 1927 1954 1912 1949 0 +17.42(+0.90%)
Nov 18, 2010 1936 1947 1918 1931 0 +19.92(+1.04%)
Nov 17, 2010 1892 1922 1877 1911 0 +23.78(+1.26%)
Nov 16, 2010 1939 1947 1871 1888 0 -70.49(-3.60%)
Nov 15, 2010 1971 1991 1951 1958 0 -5.21(-0.27%)
Nov 12, 2010 1961 1986 1952 1963 0 -17.64(-0.89%)
Nov 11, 2010 1976 2000 1967 1981 0 -10.72(-0.54%)
Nov 10, 2010 1952 1997 1951 1992 0 +44.71(+2.30%)
Nov 09, 2010 2026 2032 1933 1947 0 -79.32(-3.91%)
Nov 08, 2010 2041 2048 2004 2026 0 -22.47(-1.10%)
Nov 05, 2010 2030 2064 2012 2049 0 +17.69(+0.87%)
Nov 04, 2010 1992 2035 1979 2031 0 +57.31(+2.90%)
Nov 03, 2010 1960 1986 1950 1974 0 +13.10(+0.67%)
Nov 02, 2010 1968 1982 1946 1961 0 +7.20(+0.37%)
Nov 01, 2010 1953 1978 1937 1953 0 +12.46(+0.64%)
Oct 29, 2010 1926 1954 1920 1941 0 +3.47(+0.18%)
Oct 28, 2010 1971 1985 1920 1937 0 -26.55(-1.35%)
Oct 27, 2010 1967 1980 1947 1964 0 -31.96(-1.60%)
Oct 25, 2010 2008 2020 1991 1996 0 -0.30(-0.02%)
Oct 23, 2010 1999 2016 1982 1996 0 -2.88(-0.14%)
Oct 22, 2010 2003 2019 1984 1999 0 -1.50(-0.07%)
Oct 21, 2010 2009 2030 1990 2001 0 -7.66(-0.38%)
Oct 20, 2010 1964 2028 1968 2008 0 +47.93(+2.44%)
Oct 19, 2010 1959 1995 1946 1960 0 -25.25(-1.27%)
Oct 18, 2010 1950 1986 1951 1986 0 +32.82(+1.68%)
Oct 15, 2010 1969 1977 1946 1953 0 -0.48(-0.02%)
Oct 14, 2010 1953 1971 1939 1953 0 -9.24(-0.47%)
Oct 13, 2010 1950 1982 1941 1963 0 +15.20(+0.78%)
Oct 12, 2010 1916 1954 1910 1947 0 +24.17(+1.26%)
Oct 11, 2010 1916 1935 1913 1923 0 +2.55(+0.13%)
Oct 08, 2010 1916 1930 1899 1921 0 +9.18(+0.48%)
Oct 07, 2010 1917 1932 1903 1911 0 -0.20(-0.01%)
Oct 06, 2010 1916 1931 1898 1912 0 -13.09(-0.68%)
Oct 05, 2010 1916 1932 1899 1925 0 +22.97(+1.21%)
Oct 04, 2010 1880 1907 1879 1902 0 +13.23(+0.70%)
Oct 01, 2010 1883 1897 1858 1889 0 +13.17(+0.70%)
Sep 30, 2010 1876 1904 1861 1875 0 +7.37(+0.39%)
Sep 29, 2010 1876 1882 1856 1868 0 -18.94(-1.00%)
Sep 28, 2010 1880 1892 1846 1887 0 +3.26(+0.17%)
Sep 27, 2010 1912 1917 1876 1884 0 -33.88(-1.77%)
Sep 24, 2010 1882 1921 1880 1918 0 +56.93(+3.06%)
Sep 23, 2010 1886 1909 1856 1861 0 -52.19(-2.73%)
Sep 22, 2010 1923 1945 1906 1913 0 -20.96(-1.08%)
Sep 21, 2010 1966 1978 1928 1934 0 -43.56(-2.20%)
Sep 20, 2010 1929 1987 1927 1977 0 +53.07(+2.76%)
Sep 17, 2010 1920 1938 1906 1924 0 -3.60(-0.19%)
Sep 15, 2010 1897 1936 1892 1928 0 +22.75(+1.19%)
Sep 14, 2010 1898 1920 1884 1905 0 -0.91(-0.05%)
Sep 13, 2010 1897 1915 1882 1906 0 +24.08(+1.28%)
Sep 10, 2010 1875 1892 1865 1882 0 +10.00(+0.53%)
Sep 09, 2010 1921 1923 1865 1872 0 -23.62(-1.25%)
Sep 08, 2010 1898 1916 1885 1896 0 -5.67(-0.30%)
Sep 07, 2010 1908 1927 1898 1901 0 -27.23(-1.41%)
Sep 03, 2010 1928 1928 1928 0 +26.24(+1.38%)
Sep 02, 2010 1897 1914 1883 1902 0 +7.07(+0.37%)
Sep 01, 2010 1859 1901 1848 1895 0 +65.88(+3.60%)
Aug 31, 2010 1821 1838 1790 1829 0 +24.42(+1.35%)
Aug 30, 2010 1812 1836 1801 1805 0 -15.85(-0.87%)
Aug 27, 2010 1814 1829 1768 1821 0 +13.88(+0.77%)
Aug 26, 2010 1816 1835 1790 1807 0 -3.63(-0.20%)
Aug 25, 2010 1767 1818 1760 1810 0 +32.86(+1.85%)
Aug 24, 2010 1753 1794 1743 1778 0 -5.25(-0.29%)
Aug 23, 2010 1793 1809 1780 1783 0 -5.29(-0.30%)
Aug 20, 2010 1770 1794 1762 1788 0 +2.08(+0.12%)
Aug 19, 2010 1818 1824 1774 1786 0 -43.83(-2.40%)
Aug 18, 2010 1821 1841 1808 1830 0 +4.09(+0.22%)
Aug 17, 2010 1800 1838 1789 1826 0 +41.94(+2.35%)
Aug 16, 2010 1773 1805 1767 1784 0 -3.35(-0.19%)
Aug 13, 2010 1784 1806 1773 1787 0 +3.76(+0.21%)
Aug 12, 2010 1774 1803 1768 1783 0 -26.09(-1.44%)
Aug 11, 2010 1806 1836 1792 1810 0 -51.45(-2.76%)
Aug 10, 2010 1841 1880 1835 1861 0 -4.03(-0.22%)
Aug 09, 2010 1842 1869 1830 1865 0 +32.82(+1.79%)
Aug 06, 2010 1827 1844 1798 1832 0 -5.62(-0.31%)
Aug 05, 2010 1839 1866 1830 1838 0 -19.62(-1.06%)
Aug 04, 2010 1865 1877 1841 1857 0 -12.75(-0.68%)
Aug 03, 2010 1877 1890 1854 1870 0 -18.71(-0.99%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback