Residential and Multisector Real Estate ETF (NY: REZ )

89.50 -0.73 (-0.81%)
Streaming Delayed Price Updated: 11:29 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 38.93 38.94 38.49 38.50 28,818 -0.64(-1.63%)
Jul 30, 2014 39.06 39.21 38.96 39.14 21,710 +0.04(+0.09%)
Jul 29, 2014 39.33 39.33 39.06 39.10 29,650 -0.16(-0.40%)
Jul 28, 2014 38.99 39.31 38.99 39.26 13,880 +0.31(+0.79%)
Jul 25, 2014 39.22 39.26 38.94 38.95 31,479 -0.29(-0.75%)
Jul 24, 2014 39.21 39.26 39.13 39.25 23,288 +0.17(+0.44%)
Jul 23, 2014 39.05 39.12 38.98 39.08 22,309 +0.07(+0.18%)
Jul 22, 2014 39.13 39.13 38.96 39.00 29,794 +0.11(+0.28%)
Jul 21, 2014 38.94 38.98 38.83 38.90 19,153 -0.13(-0.33%)
Jul 18, 2014 38.80 39.06 38.75 39.03 40,903 +0.31(+0.80%)
Jul 17, 2014 38.83 38.88 38.68 38.72 239,089 -0.10(-0.26%)
Jul 16, 2014 38.72 38.85 38.60 38.82 25,610 +0.14(+0.35%)
Jul 15, 2014 38.64 38.74 38.52 38.68 44,014 +0.09(+0.24%)
Jul 14, 2014 38.48 38.61 38.36 38.59 66,546 +0.12(+0.32%)
Jul 11, 2014 38.42 38.50 38.30 38.47 25,978 -0.02(-0.06%)
Jul 10, 2014 38.14 38.60 38.14 38.49 42,037 +0.14(+0.37%)
Jul 09, 2014 38.22 38.39 38.10 38.34 46,736 +0.04(+0.11%)
Jul 08, 2014 38.13 38.45 38.13 38.30 23,996 +0.16(+0.43%)
Jul 07, 2014 37.96 38.24 37.96 38.14 33,456 +0.11(+0.28%)
Jul 03, 2014 38.23 38.03 38.03 38.03 17,845 -0.24(-0.62%)
Jul 02, 2014 38.37 38.37 38.09 38.27 29,360 -0.18(-0.47%)
Jul 01, 2014 38.29 38.51 38.18 38.45 38,990 +0.19(+0.51%)
Jun 30, 2014 38.32 38.32 38.02 38.25 22,683 -0.07(-0.17%)
Jun 27, 2014 38.06 38.32 38.00 38.32 10,077 +0.24(+0.62%)
Jun 26, 2014 38.01 38.08 37.97 38.08 9,111 +0.07(+0.18%)
Jun 25, 2014 38.11 38.19 37.90 38.01 13,975 -0.07(-0.18%)
Jun 24, 2014 38.04 38.17 38.01 38.08 29,501 +0.02(+0.06%)
Jun 23, 2014 38.15 38.33 38.05 38.05 26,978 -0.13(-0.34%)
Jun 20, 2014 37.93 38.19 37.85 38.18 13,454 +0.23(+0.62%)
Jun 19, 2014 37.71 37.95 37.66 37.95 54,663 +0.33(+0.87%)
Jun 18, 2014 37.39 37.69 37.20 37.62 37,145 +0.22(+0.59%)
Jun 17, 2014 37.37 37.44 37.23 37.40 116,800 -0.04(-0.11%)
Jun 16, 2014 37.64 37.74 37.39 37.44 40,994 -0.24(-0.64%)
Jun 13, 2014 37.58 37.72 37.31 37.69 11,380 +0.09(+0.23%)
Jun 12, 2014 37.61 37.61 37.34 37.60 18,270 -0.01(-0.04%)
Jun 11, 2014 37.57 37.71 37.38 37.61 22,268 -0.00(-0.01%)
Jun 10, 2014 37.83 37.88 37.54 37.62 353,014 -0.79(-2.06%)
Jun 06, 2014 38.74 38.74 38.33 38.41 22,029 -0.25(-0.64%)
Jun 05, 2014 38.13 38.66 38.06 38.66 33,882 +0.56(+1.46%)
Jun 04, 2014 37.95 38.10 37.83 38.10 24,814 +0.11(+0.29%)
Jun 03, 2014 37.98 38.03 37.83 37.99 16,750 +0.05(+0.13%)
Jun 02, 2014 37.86 38.05 37.84 37.94 27,438 +0.02(+0.06%)
May 30, 2014 37.61 37.98 37.61 37.92 40,460 +0.23(+0.62%)
May 29, 2014 37.65 37.78 37.60 37.69 14,881 +0.07(+0.19%)
May 28, 2014 37.82 37.82 37.47 37.61 20,202 -0.36(-0.94%)
May 27, 2014 37.85 37.99 37.85 37.97 546,560 +0.21(+0.57%)
May 23, 2014 37.50 37.76 37.76 37.76 6,610 +0.16(+0.44%)
May 22, 2014 37.56 37.65 37.51 37.59 22,724 +0.03(+0.08%)
May 21, 2014 37.95 37.97 37.54 37.56 16,021 -0.33(-0.88%)
May 20, 2014 38.01 38.08 37.76 37.90 182,030 -0.06(-0.17%)
May 19, 2014 38.15 38.15 37.83 37.96 50,104 -0.13(-0.34%)
May 16, 2014 37.78 38.10 37.64 38.09 20,576 +0.36(+0.94%)
May 15, 2014 37.72 37.77 37.46 37.73 20,768 -0.01(-0.02%)
May 14, 2014 37.76 37.87 37.51 37.74 37,605 +0.11(+0.30%)
May 13, 2014 38.01 38.18 37.59 37.63 145,332 -0.28(-0.75%)
May 12, 2014 38.01 38.01 37.78 37.91 257,059 +0.03(+0.07%)
May 09, 2014 37.81 38.08 37.78 37.88 49,760 -0.01(-0.02%)
May 08, 2014 37.73 38.02 37.70 37.89 49,673 +0.07(+0.19%)
May 07, 2014 37.50 37.83 37.50 37.82 21,405 +0.45(+1.22%)
May 06, 2014 37.32 37.46 37.27 37.37 19,695 -0.11(-0.30%)
May 05, 2014 37.23 37.49 37.09 37.48 49,993 +0.17(+0.46%)
May 02, 2014 37.13 37.32 37.02 37.31 37,017 +0.03(+0.08%)
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.