Residential and Multisector Real Estate ETF (NY: REZ )

72.07 +0.65 (+0.91%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 32.10 32.32 31.98 32.32 59,881 +0.71(+2.25%)
Jun 28, 2012 31.14 31.61 30.97 31.61 124,924 +0.38(+1.23%)
Jun 27, 2012 31.53 31.53 31.11 31.22 30,579 +0.04(+0.13%)
Jun 26, 2012 31.17 31.29 31.02 31.18 23,354 +0.05(+0.15%)
Jun 25, 2012 31.04 31.14 30.73 31.14 19,876 +0.03(+0.11%)
Jun 22, 2012 31.36 31.36 30.93 31.10 42,243 -0.08(-0.26%)
Jun 21, 2012 31.69 31.69 31.14 31.18 72,345 -0.46(-1.44%)
Jun 20, 2012 32.00 32.00 31.51 31.64 37,877 -0.05(-0.15%)
Jun 19, 2012 31.86 31.93 31.57 31.69 57,869 -0.10(-0.31%)
Jun 18, 2012 31.43 31.84 31.43 31.79 34,819 +0.21(+0.68%)
Jun 15, 2012 31.50 31.59 31.36 31.57 30,727 +0.23(+0.72%)
Jun 14, 2012 30.88 31.43 30.88 31.35 31,956 +0.51(+1.64%)
Jun 13, 2012 30.81 31.16 30.76 30.84 37,491 -0.09(-0.30%)
Jun 12, 2012 30.79 30.93 30.55 30.93 39,802 +0.25(+0.80%)
Jun 11, 2012 31.51 31.51 30.69 30.69 12,202 -0.60(-1.93%)
Jun 08, 2012 30.87 31.29 30.86 31.29 18,926 +0.42(+1.35%)
Jun 07, 2012 31.43 31.43 30.83 30.87 19,429 -0.17(-0.56%)
Jun 06, 2012 30.66 31.06 30.57 31.05 8,099 +0.55(+1.79%)
Jun 05, 2012 29.82 30.60 29.82 30.50 33,647 +0.54(+1.80%)
Jun 04, 2012 30.15 30.19 29.78 29.96 39,835 -0.21(-0.71%)
Jun 01, 2012 30.58 30.58 30.13 30.17 21,298 -0.65(-2.10%)
May 31, 2012 30.53 31.00 30.34 30.82 35,860 +0.31(+1.01%)
May 30, 2012 31.03 31.04 30.51 30.51 30,300 -0.68(-2.18%)
May 29, 2012 31.04 31.22 30.93 31.19 18,905 +0.37(+1.21%)
May 25, 2012 30.94 31.06 30.78 30.82 22,839 -0.09(-0.28%)
May 24, 2012 30.91 30.95 30.60 30.91 51,956 +0.14(+0.46%)
May 23, 2012 30.61 30.83 30.37 30.77 41,604 -0.02(-0.06%)
May 22, 2012 30.79 30.93 30.66 30.79 34,849 +0.10(+0.33%)
May 21, 2012 30.11 30.73 30.11 30.69 50,291 +0.56(+1.86%)
May 18, 2012 30.53 30.63 30.03 30.13 33,454 -0.25(-0.81%)
May 17, 2012 31.12 31.12 30.35 30.37 38,786 -0.68(-2.19%)
May 16, 2012 31.50 33.35 31.01 31.05 220,696 -0.28(-0.90%)
May 15, 2012 31.59 31.59 31.32 31.33 55,598 -0.19(-0.61%)
May 14, 2012 31.63 31.82 31.51 31.53 125,159 -0.35(-1.11%)
May 11, 2012 31.67 31.94 31.57 31.88 23,801 +0.02(+0.06%)
May 10, 2012 32.06 32.06 31.71 31.86 28,008 +0.01(+0.04%)
May 09, 2012 31.61 32.05 31.56 31.85 134,317 -0.04(-0.13%)
May 08, 2012 31.89 31.92 31.68 31.89 83,874 -0.05(-0.17%)
May 07, 2012 31.55 32.05 31.55 31.94 17,209 +0.29(+0.91%)
May 04, 2012 31.73 31.73 31.48 31.65 14,840 -0.17(-0.52%)
May 03, 2012 31.99 32.05 31.81 31.82 38,678 -0.13(-0.42%)
May 02, 2012 31.76 31.98 31.73 31.95 30,306 +0.00(+0.00%)
May 01, 2012 31.68 32.20 31.68 31.95 35,482 +0.27(+0.84%)
Apr 30, 2012 31.85 31.85 31.50 31.69 36,037 -0.14(-0.44%)
Apr 27, 2012 31.77 31.89 31.61 31.83 209,987 +0.15(+0.48%)
Apr 26, 2012 31.52 31.74 31.42 31.67 24,266 -0.01(-0.02%)
Apr 25, 2012 31.49 31.68 31.47 31.68 21,878 +0.37(+1.19%)
Apr 24, 2012 30.89 31.31 30.89 31.31 10,857 +0.47(+1.54%)
Apr 23, 2012 30.74 30.84 30.61 30.83 17,042 -0.25(-0.82%)
Apr 20, 2012 30.79 31.19 30.79 31.09 15,510 +0.41(+1.33%)
Apr 19, 2012 30.77 30.80 30.54 30.68 387,119 -0.05(-0.15%)
Apr 18, 2012 30.83 30.88 30.72 30.73 19,322 -0.21(-0.69%)
Apr 17, 2012 31.01 31.04 30.73 30.94 34,472 +0.15(+0.50%)
Apr 16, 2012 30.53 30.98 30.50 30.79 27,182 +0.39(+1.27%)
Apr 13, 2012 30.40 30.58 30.33 30.40 74,189 -0.03(-0.11%)
Apr 12, 2012 30.12 30.43 30.09 30.43 20,427 +0.37(+1.24%)
Apr 11, 2012 30.01 30.06 29.85 30.06 31,677 +0.34(+1.15%)
Apr 10, 2012 30.25 30.34 29.69 29.72 20,593 -0.60(-1.98%)
Apr 09, 2012 30.19 30.45 30.12 30.32 16,597 -0.29(-0.96%)
Apr 05, 2012 30.62 30.75 30.55 30.61 13,950 -0.11(-0.37%)
Apr 04, 2012 30.73 30.83 30.58 30.73 42,751 -0.27(-0.88%)
Apr 03, 2012 31.10 31.13 30.91 31.00 12,734 -0.14(-0.45%)
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.