Residential and Multisector Real Estate ETF (NY: REZ )

90.23 +0.03 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 17.31 17.45 17.02 17.26 63,328 -0.09(-0.53%)
Sep 29, 2009 17.65 17.69 17.31 17.35 50,886 -0.29(-1.66%)
Sep 28, 2009 17.12 17.64 17.06 17.64 33,552 +0.64(+3.77%)
Sep 25, 2009 16.97 17.20 16.82 17.00 73,451 -0.01(-0.04%)
Sep 24, 2009 17.41 17.43 16.86 17.01 83,124 -0.40(-2.31%)
Sep 23, 2009 18.05 18.05 17.41 17.41 63,072 -0.58(-3.22%)
Sep 22, 2009 17.75 18.00 17.73 17.99 32,340 +0.49(+2.80%)
Sep 21, 2009 17.50 17.67 17.44 17.50 44,261 -0.21(-1.16%)
Sep 18, 2009 17.74 17.80 17.41 17.71 21,690 +0.08(+0.48%)
Sep 17, 2009 17.76 18.17 17.47 17.62 33,349 -0.11(-0.60%)
Sep 16, 2009 17.18 17.73 17.16 17.73 45,067 +0.66(+3.84%)
Sep 15, 2009 16.82 17.27 16.74 17.07 22,236 +0.21(+1.25%)
Sep 14, 2009 16.27 16.87 16.26 16.86 27,786 +0.45(+2.72%)
Sep 11, 2009 16.55 16.55 16.31 16.41 4,482 -0.08(-0.51%)
Sep 10, 2009 16.32 16.50 16.11 16.50 21,524 +0.18(+1.11%)
Sep 09, 2009 16.16 16.35 16.11 16.32 15,931 +0.31(+1.93%)
Sep 08, 2009 15.71 16.01 15.71 16.01 12,339 +0.47(+3.01%)
Sep 04, 2009 15.37 15.55 15.36 15.54 18,843 +0.06(+0.37%)
Sep 03, 2009 15.35 15.48 15.16 15.48 13,422 +0.14(+0.95%)
Sep 02, 2009 15.41 15.42 15.24 15.34 39,664 -0.14(-0.94%)
Sep 01, 2009 16.11 16.15 15.48 15.48 46,504 -0.76(-4.69%)
Aug 31, 2009 16.33 16.38 16.15 16.25 15,344 -0.22(-1.36%)
Aug 28, 2009 16.48 16.48 16.25 16.47 7,551 +0.02(+0.15%)
Aug 27, 2009 16.26 16.44 15.93 16.44 26,050 +0.21(+1.30%)
Aug 26, 2009 16.17 16.25 16.07 16.23 10,719 +0.02(+0.15%)
Aug 25, 2009 16.27 16.37 16.15 16.21 22,721 +0.08(+0.52%)
Aug 24, 2009 16.30 16.37 16.08 16.12 147,571 -0.02(-0.11%)
Aug 21, 2009 16.07 16.46 15.99 16.14 22,618 +0.28(+1.79%)
Aug 20, 2009 15.28 15.88 15.20 15.86 29,249 +0.52(+3.39%)
Aug 19, 2009 15.23 15.35 15.15 15.34 15,824 -0.07(-0.43%)
Aug 18, 2009 15.33 15.49 15.22 15.41 18,487 +0.15(+0.99%)
Aug 17, 2009 15.57 15.57 15.25 15.25 346,096 -0.68(-4.28%)
Aug 14, 2009 16.03 16.03 15.63 15.94 46,760 -0.08(-0.53%)
Aug 13, 2009 16.17 16.25 15.93 16.02 18,571 -0.10(-0.60%)
Aug 12, 2009 16.30 16.32 16.02 16.12 24,234 +0.05(+0.30%)
Aug 11, 2009 16.20 16.20 15.87 16.07 37,900 -0.37(-2.28%)
Aug 10, 2009 16.70 16.80 16.32 16.44 162,930 -0.43(-2.58%)
Aug 07, 2009 16.34 17.13 16.11 16.88 55,695 +0.81(+5.04%)
Aug 06, 2009 16.59 16.64 16.05 16.07 47,752 -0.15(-0.89%)
Aug 05, 2009 15.57 16.24 15.51 16.22 39,710 +0.65(+4.15%)
Aug 04, 2009 14.81 15.61 14.81 15.57 27,677 +0.73(+4.93%)
Aug 03, 2009 14.77 14.84 14.69 14.84 14,822 +0.19(+1.32%)
Jul 31, 2009 14.67 14.75 14.59 14.64 19,745 -0.06(-0.41%)
Jul 30, 2009 14.63 14.88 14.63 14.70 28,797 +0.56(+3.93%)
Jul 29, 2009 14.27 14.27 14.07 14.15 6,177 -0.19(-1.35%)
Jul 28, 2009 14.22 14.37 14.09 14.34 17,380 +0.15(+1.06%)
Jul 27, 2009 14.02 14.22 13.99 14.19 35,657 +0.10(+0.73%)
Jul 24, 2009 13.94 14.10 13.79 14.09 2,560 +0.08(+0.60%)
Jul 23, 2009 13.63 14.11 13.63 14.00 18,836 +0.47(+3.44%)
Jul 22, 2009 13.51 13.70 13.46 13.54 46,806 -0.03(-0.24%)
Jul 21, 2009 13.74 13.74 13.32 13.57 56,428 -0.03(-0.25%)
Jul 20, 2009 13.29 13.66 13.29 13.61 39,444 +0.39(+2.97%)
Jul 17, 2009 13.50 13.50 13.14 13.21 50,158 -0.33(-2.45%)
Jul 16, 2009 13.21 13.54 13.14 13.54 18,255 +0.15(+1.13%)
Jul 15, 2009 13.43 13.52 13.35 13.39 13,268 +0.38(+2.92%)
Jul 14, 2009 12.81 13.07 12.69 13.01 42,466 +0.10(+0.80%)
Jul 13, 2009 12.61 12.92 12.60 12.91 17,641 +0.51(+4.09%)
Jul 10, 2009 12.28 12.49 12.21 12.40 20,998 +0.01(+0.05%)
Jul 09, 2009 12.74 12.76 12.40 12.40 40,707 -0.28(-2.19%)
Jul 08, 2009 12.81 12.81 12.39 12.67 28,764 -0.03(-0.24%)
Jul 07, 2009 13.19 13.19 12.71 12.71 29,847 -0.51(-3.88%)
Jul 06, 2009 12.72 13.22 12.64 13.22 41,561 +0.40(+3.16%)
Jul 02, 2009 13.27 13.27 12.81 12.81 27,773 -0.62(-4.59%)
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.