Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	35.50	35.84	35.18	35.19	98,193	-0.44(-1.24%)
May 30, 2013	35.96	36.14	35.57	35.63	124,996	-0.32(-0.88%)
May 29, 2013	36.64	36.65	35.56	35.95	285,850	-0.91(-2.47%)
May 28, 2013	37.67	37.79	36.68	36.86	258,098	-0.53(-1.41%)
May 24, 2013	37.37	37.41	37.03	37.39	68,062	-0.16(-0.44%)
May 23, 2013	38.03	38.03	37.44	37.55	172,741	-0.81(-2.12%)
May 22, 2013	39.46	39.66	38.18	38.37	109,756	-1.01(-2.57%)
May 21, 2013	39.14	39.45	39.14	39.38	81,841	+0.37(+0.96%)
May 20, 2013	38.97	39.10	38.90	39.00	63,844	+0.06(+0.16%)
May 17, 2013	38.78	38.94	38.71	38.94	34,108	+0.30(+0.78%)
May 16, 2013	38.66	38.89	38.58	38.64	78,998	-0.08(-0.21%)
May 15, 2013	38.40	38.75	38.24	38.72	85,992	+0.74(+1.94%)
May 13, 2013	37.80	38.05	37.76	37.98	58,587	+0.19(+0.50%)
May 10, 2013	37.69	37.82	37.59	37.80	79,713	+0.24(+0.64%)
May 09, 2013	37.73	37.74	37.54	37.56	62,546	-0.17(-0.45%)
May 08, 2013	37.89	37.89	37.57	37.73	41,097	-0.20(-0.52%)
May 07, 2013	37.69	37.93	37.56	37.93	59,602	+0.38(+1.00%)
May 06, 2013	37.45	37.59	37.41	37.55	71,571	+0.17(+0.46%)
May 03, 2013	37.65	37.54	37.32	37.38	52,110	-0.05(-0.13%)
May 02, 2013	37.39	37.51	37.23	37.43	39,850	+0.23(+0.63%)
May 01, 2013	37.38	37.63	37.11	37.19	73,256	-0.25(-0.68%)
Apr 30, 2013	37.14	37.45	36.97	37.45	81,233	+0.40(+1.07%)
Apr 29, 2013	36.91	37.06	36.77	37.05	49,638	+0.34(+0.93%)
Apr 26, 2013	36.97	36.97	36.63	36.71	58,754	-0.10(-0.26%)
Apr 25, 2013	37.08	37.08	36.72	36.80	43,209	-0.20(-0.54%)
Apr 24, 2013	37.21	37.21	36.88	37.00	43,428	+0.02(+0.06%)
Apr 23, 2013	37.08	37.10	36.82	36.98	47,286	+0.16(+0.45%)
Apr 22, 2013	37.17	37.17	36.59	36.82	41,295	-0.13(-0.35%)
Apr 19, 2013	36.54	36.95	36.53	36.95	24,744	+0.52(+1.43%)
Apr 18, 2013	36.74	36.74	36.26	36.43	75,175	-0.03(-0.08%)
Apr 17, 2013	36.65	36.65	36.23	36.45	39,452	-0.42(-1.15%)
Apr 16, 2013	36.42	36.88	36.17	36.88	462,319	+0.56(+1.55%)
Apr 15, 2013	36.90	36.90	36.26	36.32	82,804	-0.60(-1.63%)
Apr 12, 2013	36.81	36.92	36.53	36.92	45,529	+0.16(+0.43%)
Apr 11, 2013	36.77	37.02	36.71	36.76	55,772	-0.01(-0.04%)
Apr 10, 2013	36.81	36.84	36.63	36.78	126,068	+0.10(+0.28%)
Apr 09, 2013	36.67	36.79	36.49	36.67	44,018	+0.01(+0.02%)
Apr 08, 2013	36.47	36.67	36.27	36.67	80,116	+0.27(+0.75%)
Apr 05, 2013	35.95	36.41	35.80	36.39	111,557	+0.21(+0.59%)
Apr 04, 2013	35.61	36.20	35.61	36.18	45,239	+0.59(+1.65%)
Apr 03, 2013	35.74	35.76	35.50	35.59	57,922	-0.12(-0.33%)
Apr 02, 2013	35.68	35.86	35.60	35.71	97,794	+0.18(+0.52%)
Apr 01, 2013	35.58	35.58	35.22	35.52	79,171	+0.20(+0.56%)
Mar 28, 2013	35.17	35.35	35.10	35.32	69,124	+0.16(+0.45%)
Mar 27, 2013	35.06	35.17	35.00	35.17	34,679	+0.01(+0.02%)
Mar 26, 2013	34.87	35.17	34.87	35.16	54,473	+0.37(+1.06%)
Mar 25, 2013	35.33	35.33	34.73	34.79	272,895	+0.02(+0.06%)
Mar 22, 2013	34.87	34.87	34.68	34.77	29,426	+0.10(+0.27%)
Mar 21, 2013	34.63	34.90	34.63	34.67	88,572	-0.04(-0.12%)
Mar 20, 2013	34.71	34.74	34.60	34.71	63,541	+0.12(+0.33%)
Mar 19, 2013	34.94	34.94	34.45	34.60	40,225	-0.07(-0.20%)
Mar 18, 2013	35.62	35.62	34.58	34.67	149,037	-0.20(-0.57%)
Mar 15, 2013	34.96	34.96	34.66	34.86	52,914	+0.10(+0.27%)
Mar 14, 2013	34.50	34.79	34.50	34.77	71,333	+0.31(+0.89%)
Mar 13, 2013	34.50	34.52	34.29	34.46	52,354	+0.01(+0.02%)
Mar 12, 2013	34.54	34.55	34.33	34.46	69,478	-0.03(-0.08%)
Mar 11, 2013	34.55	34.57	34.38	34.48	43,840	-0.07(-0.22%)
Mar 08, 2013	34.82	34.82	34.36	34.56	26,123	-0.09(-0.25%)
Mar 07, 2013	34.97	34.97	34.58	34.65	68,787	-0.20(-0.58%)
Mar 06, 2013	34.99	34.99	34.70	34.85	38,260	-0.03(-0.10%)
Mar 05, 2013	34.78	34.98	34.65	34.88	67,465	+0.22(+0.63%)
Mar 04, 2013	34.50	34.75	34.42	34.67	46,438	+0.22(+0.63%)

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.