Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Residential and Multisector Real Estate ETF (NY: REZ )

73.72 +0.04 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 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 (%)
Mar 31, 2008 25.59 26.20 25.59 26.17 14,216 +0.41(+1.61%)
Mar 28, 2008 26.40 26.40 25.74 25.76 33,441 -0.86(-3.23%)
Mar 27, 2008 26.58 26.68 26.46 26.62 1,292 -0.14(-0.51%)
Mar 26, 2008 27.35 27.35 26.67 26.75 5,169 -0.69(-2.50%)
Mar 25, 2008 27.41 27.44 27.09 27.44 25,041 -0.32(-1.16%)
Mar 24, 2008 27.34 27.85 27.34 27.76 14,539 +0.50(+1.84%)
Mar 21, 2008 26.57 27.26 26.57 27.26 7,754 +0.00(+0.00%)
Mar 20, 2008 26.57 27.26 26.57 27.26 7,754 +0.54(+2.03%)
Mar 19, 2008 26.62 26.99 26.58 26.72 36,511 +0.52(+1.99%)
Mar 18, 2008 26.13 26.20 25.99 26.20 17,447 +0.75(+2.94%)
Mar 17, 2008 25.38 25.45 25.38 25.45 2,555 -0.06(-0.24%)
Mar 14, 2008 25.81 25.93 24.75 25.51 18,578 -0.16(-0.63%)
Mar 13, 2008 25.01 25.67 24.73 25.67 11,631 -0.22(-0.86%)
Mar 12, 2008 25.69 26.25 25.69 25.89 1,615 +0.27(+1.04%)
Mar 11, 2008 24.99 25.63 24.63 25.63 29,564 +1.56(+6.48%)
Mar 10, 2008 24.31 24.31 24.07 24.07 9,370 -0.45(-1.84%)
Mar 07, 2008 23.99 24.62 22.28 24.52 26,495 +0.30(+1.23%)
Mar 06, 2008 25.20 24.22 24.20 24.22 5,654 -0.98(-3.88%)
Mar 05, 2008 25.42 25.53 25.01 25.20 76,092 -0.02(-0.07%)
Mar 04, 2008 24.85 25.38 24.74 25.22 43,296 +0.27(+1.09%)
Mar 03, 2008 24.83 24.95 24.76 24.95 646 +0.02(+0.07%)
Feb 29, 2008 25.06 25.39 24.86 24.93 72,053 -0.50(-1.95%)
Feb 28, 2008 25.89 25.89 25.39 25.42 131,344 -0.53(-2.03%)
Feb 27, 2008 26.12 26.27 25.80 25.95 72,053 -0.22(-0.83%)
Feb 26, 2008 26.21 26.42 25.92 26.16 131,829 -0.12(-0.47%)
Feb 25, 2008 25.32 26.30 25.32 26.29 63,814 +0.72(+2.81%)
Feb 22, 2008 25.13 25.57 25.09 25.57 24,233 -0.10(-0.39%)
Feb 21, 2008 25.74 25.90 25.66 25.67 20,355 +0.33(+1.32%)
Feb 20, 2008 24.88 25.41 24.80 25.34 69,468 +0.27(+1.09%)
Feb 19, 2008 24.91 25.07 24.91 25.06 32,957 +0.02(+0.10%)
Feb 18, 2008 24.77 25.04 24.77 25.04 0 +0.00(+0.00%)
Feb 15, 2008 24.77 25.04 24.77 25.04 646 -0.08(-0.33%)
Feb 14, 2008 25.47 25.47 25.12 25.12 16,155 -0.05(-0.21%)
Feb 13, 2008 25.28 25.28 25.17 25.17 323 +0.22(+0.87%)
Feb 12, 2008 24.42 25.03 24.41 24.96 24,717 +0.77(+3.20%)
Feb 11, 2008 24.56 24.56 23.97 24.18 45,720 -0.58(-2.32%)
Feb 08, 2008 24.83 24.83 24.76 24.76 10,824 -0.04(-0.15%)
Feb 07, 2008 24.87 24.87 24.52 24.80 6,139 -0.03(-0.12%)
Feb 06, 2008 24.82 24.98 24.74 24.83 26,010 -0.11(-0.42%)
Feb 05, 2008 25.11 25.53 24.93 24.93 20,679 -0.58(-2.26%)
Feb 04, 2008 25.53 25.53 25.34 25.51 9,693 -0.15(-0.60%)
Feb 01, 2008 24.91 25.66 24.91 25.66 14,055 +0.79(+3.19%)
Jan 31, 2008 24.87 24.88 24.86 24.87 9,693 +0.43(+1.77%)
Jan 30, 2008 25.10 25.33 24.44 24.44 13,085 -0.87(-3.42%)
Jan 29, 2008 25.33 25.33 25.22 25.30 1,130 +0.44(+1.77%)
Jan 28, 2008 24.86 24.86 24.86 24.86 3,069 -0.20(-0.79%)
Jan 25, 2008 25.06 25.06 25.06 25.06 807 +0.59(+2.42%)
Jan 24, 2008 24.98 24.98 24.28 24.47 5,008 -0.35(-1.41%)
Jan 23, 2008 22.70 24.90 22.48 24.82 39,419 +2.12(+9.35%)
Jan 22, 2008 21.89 22.70 21.89 22.70 1,130 +0.63(+2.83%)
Jan 21, 2008 22.20 22.45 22.07 22.07 0 +0.00(+0.00%)
Jan 18, 2008 22.20 22.45 22.07 22.07 24,717 -0.32(-1.41%)
Jan 17, 2008 22.32 22.39 22.18 22.39 1,130 +0.27(+1.23%)
Jan 16, 2008 22.13 22.13 22.07 22.12 3,877 +0.25(+1.13%)
Jan 15, 2008 21.87 21.87 21.83 21.87 1,130 +0.09(+0.43%)
Jan 14, 2008 22.15 22.15 21.78 21.78 4,523 -0.81(-3.59%)
Jan 11, 2008 21.87 22.59 21.87 22.59 6,462 -0.08(-0.36%)
Jan 10, 2008 21.72 22.67 21.72 22.67 7,916 +0.63(+2.87%)
Jan 09, 2008 21.23 22.04 21.23 22.04 4,038 +0.52(+2.42%)
Jan 08, 2008 22.90 22.90 21.52 21.52 10,985 -0.64(-2.91%)
Jan 07, 2008 22.16 22.16 22.16 22.16 161 +0.20(+0.90%)
Jan 04, 2008 22.05 22.05 21.96 21.96 6,623 -0.54(-2.39%)
Jan 03, 2008 23.56 23.56 22.50 22.50 15,993 -0.93(-3.97%)
Jan 02, 2008 23.54 23.56 23.43 23.43 3,554 -0.30(-1.27%)
Jan 01, 2008 23.45 23.73 23.43 23.73 24,556 +0.00(+0.00%)
Dec 31, 2007 23.45 23.73 23.43 23.73 24,556 -0.33(-1.36%)
Dec 28, 2007 23.89 24.09 23.89 24.06 5,815 -0.28(-1.17%)
Dec 27, 2007 24.34 24.34 24.34 24.34 3,231 -0.72(-2.87%)
Dec 26, 2007 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Dec 24, 2007 25.06 25.06 25.06 25.06 161 +0.63(+2.58%)
Dec 21, 2007 24.41 24.62 24.41 24.43 14,216 +0.25(+1.02%)
Dec 20, 2007 24.41 24.49 23.91 24.18 3,877 +0.18(+0.75%)
Dec 19, 2007 24.09 24.09 24.00 24.00 3,554 +0.30(+1.25%)
Dec 18, 2007 23.59 23.82 23.59 23.71 4,200 -0.17(-0.70%)
Dec 17, 2007 23.58 23.87 23.55 23.87 2,261 -0.20(-0.85%)
Dec 14, 2007 24.30 24.30 24.08 24.08 3,554 -0.22(-0.92%)
Dec 13, 2007 24.73 24.73 24.30 24.30 22,940 -1.21(-4.75%)
Dec 12, 2007 25.76 25.76 25.51 25.51 646 -0.61(-2.35%)
Dec 11, 2007 26.72 26.73 26.13 26.13 24,394 -0.60(-2.25%)
Dec 10, 2007 26.47 26.82 26.47 26.73 16,640 +0.27(+1.01%)
Dec 07, 2007 26.46 26.75 26.35 26.46 21,486 +0.13(+0.49%)
Dec 06, 2007 25.78 26.33 25.78 26.33 4,361 +0.98(+3.88%)
Dec 05, 2007 25.15 25.35 25.15 25.35 11,631 +0.72(+2.94%)
Dec 04, 2007 24.75 24.75 24.62 24.62 807 -0.69(-2.74%)
Dec 03, 2007 25.20 25.32 25.19 25.32 1,615 -0.26(-1.02%)
Nov 30, 2007 25.74 25.74 25.48 25.58 7,916 +0.87(+3.51%)
Nov 29, 2007 24.71 24.71 24.71 24.71 161 -0.28(-1.11%)
Nov 28, 2007 24.82 24.99 24.73 24.99 12,762 +0.66(+2.70%)
Nov 27, 2007 23.91 24.33 23.91 24.33 13,732 -0.12(-0.48%)
Nov 26, 2007 24.45 24.45 24.45 24.45 161 -0.95(-3.75%)
Nov 23, 2007 24.85 25.40 24.85 25.40 3,554 +0.78(+3.17%)
Nov 21, 2007 24.60 24.62 24.47 24.62 3,877 -0.14(-0.57%)
Nov 20, 2007 24.77 24.77 24.77 24.77 3,231 -0.61(-2.39%)
Nov 19, 2007 25.50 25.50 25.37 25.37 6,785 -1.43(-5.34%)
Nov 16, 2007 26.80 26.80 26.80 26.80 0 +0.00(+0.00%)
Nov 15, 2007 26.80 26.80 26.80 26.80 0 +0.00(+0.00%)
Nov 14, 2007 26.89 26.89 26.80 26.80 8,239 +0.74(+2.83%)
Nov 13, 2007 26.07 26.07 26.07 26.07 0 +0.00(+0.00%)
Nov 12, 2007 25.89 26.07 25.89 26.07 484 -0.01(-0.05%)
Nov 09, 2007 25.44 26.08 25.44 26.08 646 +0.50(+1.96%)
Nov 08, 2007 25.83 25.88 25.52 25.58 4,361 -0.71(-2.71%)
Nov 07, 2007 26.42 26.42 26.29 26.29 1,777 -0.32(-1.19%)
Nov 06, 2007 26.29 26.60 26.29 26.60 969 -0.18(-0.67%)
Nov 05, 2007 26.78 26.78 26.78 26.78 161 -0.14(-0.53%)
Nov 02, 2007 27.70 27.70 26.93 26.93 10,662 -1.04(-3.72%)
Nov 01, 2007 28.60 28.71 27.97 27.97 14,216 -1.16(-3.99%)
Oct 31, 2007 29.03 29.14 28.62 29.13 17,609 +0.79(+2.80%)
Oct 30, 2007 29.05 29.05 28.34 28.34 484 -0.17(-0.59%)
Oct 29, 2007 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
Oct 26, 2007 27.41 28.50 27.41 28.50 484 +0.50(+1.77%)
Oct 25, 2007 28.10 28.10 27.84 28.01 6,785 +0.08(+0.29%)
Oct 24, 2007 29.34 29.37 27.79 27.93 5,492 -0.27(-0.97%)
Oct 23, 2007 28.19 28.20 28.19 28.20 4,523 +0.56(+2.02%)
Oct 22, 2007 27.49 27.66 27.49 27.64 9,854 -0.41(-1.46%)
Oct 19, 2007 28.42 28.42 28.05 28.05 4,038 -0.44(-1.54%)
Oct 18, 2007 28.49 28.50 28.49 28.49 646 +0.38(+1.37%)
Oct 17, 2007 28.85 28.85 27.99 28.11 1,777 -0.65(-2.26%)
Oct 16, 2007 29.09 29.21 28.76 28.76 16,801 -0.63(-2.15%)
Oct 15, 2007 29.64 29.64 29.39 29.39 3,554 -0.82(-2.71%)
Oct 12, 2007 30.21 30.21 30.21 30.21 323 -0.37(-1.21%)
Oct 11, 2007 30.67 30.67 30.58 30.58 2,907 +0.01(+0.04%)
Oct 10, 2007 30.57 30.57 30.57 30.57 323 +0.24(+0.78%)
Oct 09, 2007 30.33 30.33 30.33 30.33 323 -0.18(-0.59%)
Oct 08, 2007 30.85 30.85 30.45 30.51 26,656 -0.45(-1.46%)
Oct 05, 2007 30.53 30.96 30.50 30.96 15,670 +0.63(+2.08%)
Oct 04, 2007 30.28 30.34 30.16 30.33 29,079 +0.19(+0.62%)
Oct 03, 2007 30.04 30.21 30.01 30.14 15,670 +0.49(+1.65%)
Oct 02, 2007 29.66 29.66 29.66 29.66 0 +0.00(+0.00%)
Oct 01, 2007 29.66 29.66 29.66 29.66 6,462 +0.11(+0.36%)
Sep 28, 2007 29.55 29.55 29.55 29.55 7,269 -0.14(-0.46%)
Sep 27, 2007 29.75 29.82 29.69 29.69 11,308 +0.17(+0.57%)
Sep 26, 2007 29.52 29.52 29.52 29.52 0 +0.00(+0.00%)
Sep 25, 2007 29.52 29.52 29.52 29.52 0 +0.00(+0.00%)
Sep 24, 2007 29.52 29.52 29.52 29.52 0 +0.00(+0.00%)
Sep 21, 2007 29.58 29.58 29.52 29.52 9,693 -0.33(-1.12%)
Sep 20, 2007 29.85 29.85 29.85 29.85 0 +0.00(+0.00%)
Sep 19, 2007 29.85 29.85 29.85 29.85 3,231 +1.01(+3.50%)
Sep 18, 2007 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Sep 17, 2007 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Sep 14, 2007 28.84 28.84 28.84 28.84 0 +0.00(+0.00%)
Sep 13, 2007 28.84 28.84 28.84 28.84 484 +0.95(+3.42%)
Sep 12, 2007 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Sep 11, 2007 27.89 27.89 27.89 27.89 0 +0.00(+0.00%)
Sep 10, 2007 27.89 27.89 27.89 27.89 323 -0.77(-2.68%)
Sep 07, 2007 28.66 28.66 28.66 28.66 0 +0.00(+0.00%)
Sep 06, 2007 28.66 28.66 28.66 28.66 0 +0.00(+0.00%)
Sep 05, 2007 28.81 28.81 28.66 28.66 3,392 -0.27(-0.94%)
Sep 04, 2007 28.94 28.94 28.93 28.93 9,693 +0.77(+2.73%)
Aug 31, 2007 28.16 28.16 28.16 28.16 0 +0.00(+0.00%)
Aug 30, 2007 28.16 28.16 28.16 28.16 0 +0.00(+0.00%)
Aug 29, 2007 28.16 28.16 28.16 28.16 323 +0.00(+0.00%)
Aug 28, 2007 28.16 28.16 28.16 28.16 3,715 -0.43(-1.52%)
Aug 27, 2007 28.60 28.60 28.60 28.60 1,615 -0.38(-1.32%)
Aug 24, 2007 28.98 28.98 28.98 28.98 0 +0.00(+0.00%)
Aug 23, 2007 28.96 28.98 28.96 28.98 3,715 -0.11(-0.36%)
Aug 22, 2007 29.18 29.18 29.07 29.09 9,693 +0.05(+0.17%)
Aug 21, 2007 29.15 29.16 29.02 29.04 47,335 +0.41(+1.43%)
Aug 20, 2007 28.63 28.63 28.63 28.63 0 +0.00(+0.00%)
Aug 17, 2007 28.67 54.20 28.11 28.63 1,615 +1.53(+5.64%)
Aug 16, 2007 26.89 27.10 26.66 27.10 4,361 +0.23(+0.85%)
Aug 15, 2007 26.81 26.87 26.81 26.87 1,938 -0.29(-1.07%)
Aug 14, 2007 27.38 27.38 27.16 27.16 484 -1.03(-3.67%)
Aug 13, 2007 28.19 28.19 28.19 28.19 0 +0.00(+0.00%)
Aug 10, 2007 28.19 28.27 28.19 28.19 11,308 -0.41(-1.43%)
Aug 09, 2007 28.97 29.07 28.60 28.60 7,593 +0.85(+3.08%)
Aug 08, 2007 27.75 27.75 27.75 27.75 0 +0.00(+0.00%)
Aug 07, 2007 27.75 27.75 27.75 27.75 3,715 +0.20(+0.72%)
Aug 06, 2007 26.98 27.55 26.88 27.55 102,749 +0.24(+0.86%)
Aug 03, 2007 27.54 28.36 27.32 27.32 11,470 -1.05(-3.69%)
Aug 02, 2007 28.02 28.39 28.02 28.36 4,038 +0.35(+1.24%)
Aug 01, 2007 27.27 28.02 27.02 28.02 26,656 +0.46(+1.66%)
Jul 31, 2007 28.06 28.15 27.56 27.56 7,593 -0.25(-0.89%)
Jul 30, 2007 27.41 27.80 27.41 27.80 9,693 +0.11(+0.40%)
Jul 27, 2007 27.91 28.00 27.69 27.69 646 -0.80(-2.80%)
Jul 26, 2007 28.46 28.62 28.44 28.49 13,409 -0.61(-2.08%)
Jul 25, 2007 28.99 29.23 28.99 29.10 2,100 -1.29(-4.26%)
Jul 24, 2007 29.80 30.39 29.80 30.39 969 +0.44(+1.47%)
Jul 23, 2007 30.44 30.44 29.95 29.95 4,685 -0.48(-1.57%)
Jul 20, 2007 30.74 30.74 30.33 30.43 1,292 -0.59(-1.90%)
Jul 19, 2007 31.02 31.02 31.02 31.02 161 +0.07(+0.22%)
Jul 18, 2007 30.95 30.95 30.95 30.95 0 +0.00(+0.00%)
Jul 17, 2007 30.95 30.95 30.95 30.95 0 +0.00(+0.00%)
Jul 16, 2007 30.95 30.95 30.95 30.95 0 +0.00(+0.00%)
Jul 13, 2007 30.95 30.95 30.95 30.95 0 +0.00(+0.00%)
Jul 12, 2007 30.79 30.95 30.73 30.95 4,523 +0.39(+1.28%)
Jul 11, 2007 30.56 30.56 30.56 30.56 646 -0.56(-1.79%)
Jul 10, 2007 31.12 31.12 31.12 31.12 1,615 -0.08(-0.26%)
Jul 09, 2007 31.20 31.20 31.20 31.20 0 +0.00(+0.00%)
Jul 06, 2007 31.20 31.20 31.20 31.20 0 +0.00(+0.00%)
Jul 05, 2007 31.20 31.20 31.20 31.20 0 +0.00(+0.00%)
Jul 03, 2007 31.20 31.20 31.20 31.20 0 +0.00(+0.00%)
Jul 02, 2007 31.20 31.20 31.20 31.20 0 +0.00(+0.00%)
Jun 29, 2007 31.20 31.20 31.20 31.20 0 +0.00(+0.00%)
Jun 28, 2007 31.20 31.20 31.20 31.20 3,231 +0.58(+1.88%)
Jun 27, 2007 30.62 30.62 30.62 30.62 0 +0.00(+0.00%)
Jun 26, 2007 30.62 30.62 30.62 30.62 0 +0.00(+0.00%)
Jun 25, 2007 30.94 31.00 30.62 30.62 71,084 -0.09(-0.28%)
Jun 22, 2007 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Jun 21, 2007 30.71 30.71 30.71 30.71 3,231 -0.80(-2.55%)
Jun 20, 2007 31.51 31.51 31.51 31.51 0 +0.00(+0.00%)
Jun 19, 2007 31.51 31.51 31.51 31.51 161 +0.00(+0.00%)
Jun 18, 2007 31.51 31.51 31.51 31.51 0 +0.00(+0.00%)
Jun 15, 2007 31.51 31.51 31.51 31.51 0 +0.00(+0.00%)
Jun 14, 2007 31.51 31.51 31.51 31.51 0 +0.00(+0.00%)
Jun 13, 2007 32.29 32.29 31.33 31.51 9,854 -0.27(-0.86%)
Jun 12, 2007 31.78 31.78 31.78 31.78 0 +0.00(+0.00%)
Jun 11, 2007 31.17 31.78 31.17 31.78 484 +0.04(+0.12%)
Jun 08, 2007 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jun 07, 2007 31.85 31.85 31.75 31.75 11,308 -1.24(-3.75%)
Jun 06, 2007 32.99 32.99 32.99 32.99 0 +0.00(+0.00%)
Jun 05, 2007 32.99 32.99 32.99 32.99 3,231 -0.19(-0.56%)
Jun 04, 2007 33.21 33.21 33.17 33.17 9,208 +0.17(+0.51%)
Jun 01, 2007 33.26 33.30 33.00 33.00 16,317 -0.07(-0.22%)
May 31, 2007 33.50 33.50 33.08 33.08 11,147 -0.28(-0.84%)
May 30, 2007 32.76 33.36 32.76 33.36 5,331 +0.60(+1.83%)
May 29, 2007 32.49 32.76 32.43 32.76 51,697 +1.54(+4.92%)
May 25, 2007 31.44 31.44 31.22 31.22 11,308 +0.52(+1.69%)
May 24, 2007 30.70 30.70 30.70 30.70 0 +0.00(+0.00%)
May 23, 2007 30.70 30.70 30.70 30.70 646 +0.10(+0.32%)
May 22, 2007 30.60 30.60 30.60 30.60 1,615 -1.31(-4.11%)
May 21, 2007 31.91 31.91 31.91 31.91 0 +0.00(+0.00%)
May 18, 2007 31.91 31.91 31.91 31.91 0 +0.00(+0.00%)
May 17, 2007 31.91 31.91 31.91 31.91 0 +0.00(+0.00%)
May 16, 2007 31.91 31.91 31.91 31.91 0 +0.00(+0.00%)
May 15, 2007 31.91 31.91 31.91 31.91 1,615 +0.23(+0.72%)
May 14, 2007 31.69 31.69 31.69 31.69 0 +0.00(+0.00%)
May 11, 2007 31.59 31.69 31.47 31.69 4,846 +1.11(+3.64%)
May 10, 2007 30.76 30.76 30.57 30.57 12,924 +0.19(+0.61%)
May 09, 2007 30.39 30.39 30.39 30.39 3,231 -0.04(-0.14%)
May 08, 2007 30.43 30.43 30.43 30.43 323 +0.06(+0.18%)
May 07, 2007 30.37 30.37 30.37 30.37 3,231 +0.12(+0.39%)
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.