Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	31.93	32.15	31.81	32.15	60,200	+0.71(+2.25%)
Jun 28, 2012	30.98	31.44	30.80	31.44	125,589	+0.38(+1.23%)
Jun 27, 2012	31.37	31.37	30.95	31.06	30,742	+0.04(+0.13%)
Jun 26, 2012	31.00	31.13	30.85	31.02	23,478	+0.05(+0.15%)
Jun 25, 2012	30.87	30.97	30.57	30.97	19,982	+0.03(+0.11%)
Jun 22, 2012	31.19	31.19	30.76	30.94	42,468	-0.08(-0.26%)
Jun 21, 2012	31.52	31.52	30.97	31.02	72,731	-0.45(-1.44%)
Jun 20, 2012	31.83	31.83	31.34	31.47	38,078	-0.05(-0.15%)
Jun 19, 2012	31.69	31.76	31.41	31.52	58,177	-0.10(-0.31%)
Jun 18, 2012	31.26	31.67	31.26	31.62	35,005	+0.21(+0.68%)
Jun 15, 2012	31.33	31.42	31.19	31.41	30,891	+0.22(+0.72%)
Jun 14, 2012	30.72	31.26	30.72	31.18	32,126	+0.50(+1.64%)
Jun 13, 2012	30.65	30.99	30.60	30.68	37,690	-0.09(-0.30%)
Jun 12, 2012	30.62	30.77	30.39	30.77	40,014	+0.25(+0.80%)
Jun 11, 2012	31.34	31.34	30.52	30.52	12,267	-0.60(-1.93%)
Jun 08, 2012	30.70	31.13	30.70	31.12	19,027	+0.41(+1.35%)
Jun 07, 2012	31.27	31.27	30.67	30.71	19,532	-0.17(-0.56%)
Jun 06, 2012	30.50	30.90	30.40	30.88	8,142	+0.54(+1.79%)
Jun 05, 2012	29.66	30.44	29.66	30.34	33,826	+0.54(+1.80%)
Jun 04, 2012	29.99	30.03	29.62	29.80	40,047	-0.21(-0.71%)
Jun 01, 2012	30.42	30.42	29.97	30.01	21,411	-0.64(-2.10%)
May 31, 2012	30.36	30.84	30.18	30.66	36,051	+0.31(+1.01%)
May 30, 2012	30.87	30.88	30.35	30.35	30,461	-0.68(-2.18%)
May 29, 2012	30.88	31.05	30.76	31.03	19,006	+0.37(+1.21%)
May 25, 2012	30.78	30.90	30.62	30.66	22,961	-0.09(-0.28%)
May 24, 2012	30.75	30.78	30.44	30.74	52,233	+0.14(+0.46%)
May 23, 2012	30.44	30.66	30.21	30.60	41,826	-0.02(-0.06%)
May 22, 2012	30.62	30.77	30.50	30.62	35,035	+0.10(+0.33%)
May 21, 2012	29.95	30.57	29.95	30.52	50,559	+0.56(+1.86%)
May 18, 2012	30.36	30.47	29.87	29.97	33,632	-0.25(-0.81%)
May 17, 2012	30.95	30.95	30.19	30.21	38,992	-0.68(-2.19%)
May 16, 2012	31.33	33.18	30.85	30.89	221,872	-0.28(-0.90%)
May 15, 2012	31.42	31.42	31.15	31.17	55,894	-0.19(-0.61%)
May 14, 2012	31.47	31.65	31.35	31.36	125,826	-0.35(-1.11%)
May 11, 2012	31.51	31.77	31.41	31.71	23,928	+0.02(+0.06%)
May 10, 2012	31.89	31.89	31.54	31.69	28,157	+0.01(+0.04%)
May 09, 2012	31.44	31.88	31.39	31.68	135,032	-0.04(-0.13%)
May 08, 2012	31.72	31.75	31.51	31.72	84,321	-0.05(-0.17%)
May 07, 2012	31.39	31.88	31.39	31.77	17,300	+0.29(+0.91%)
May 04, 2012	31.57	31.57	31.31	31.49	14,919	-0.17(-0.52%)
May 03, 2012	31.82	31.88	31.64	31.65	38,884	-0.13(-0.42%)
May 02, 2012	31.59	31.82	31.56	31.78	30,467	+0.00(+0.00%)
May 01, 2012	31.51	32.03	31.51	31.78	35,671	+0.27(+0.84%)
Apr 30, 2012	31.68	31.68	31.33	31.52	36,228	-0.14(-0.44%)
Apr 27, 2012	31.60	31.72	31.44	31.66	211,105	+0.15(+0.48%)
Apr 26, 2012	31.35	31.57	31.25	31.51	24,395	-0.01(-0.02%)
Apr 25, 2012	31.33	31.51	31.31	31.51	21,995	+0.37(+1.19%)
Apr 24, 2012	30.72	31.14	30.72	31.14	10,915	+0.47(+1.54%)
Apr 23, 2012	30.58	30.68	30.45	30.67	17,133	-0.25(-0.82%)
Apr 20, 2012	30.62	31.02	30.62	30.92	15,593	+0.41(+1.33%)
Apr 19, 2012	30.60	30.64	30.38	30.52	389,180	-0.05(-0.15%)
Apr 18, 2012	30.67	30.72	30.56	30.56	19,425	-0.21(-0.69%)
Apr 17, 2012	30.85	30.87	30.57	30.78	34,655	+0.15(+0.50%)
Apr 16, 2012	30.36	30.82	30.34	30.62	27,326	+0.38(+1.27%)
Apr 13, 2012	30.24	30.42	30.17	30.24	74,584	-0.03(-0.11%)
Apr 12, 2012	29.96	30.27	29.93	30.27	20,536	+0.37(+1.24%)
Apr 11, 2012	29.85	29.90	29.69	29.90	31,846	+0.34(+1.14%)
Apr 10, 2012	30.09	30.18	29.53	29.56	20,703	-0.60(-1.98%)
Apr 09, 2012	30.03	30.29	29.96	30.16	16,685	-0.29(-0.96%)
Apr 05, 2012	30.46	30.58	30.39	30.45	14,024	-0.11(-0.37%)
Apr 04, 2012	30.56	30.67	30.42	30.56	42,978	-0.27(-0.88%)
Apr 03, 2012	30.94	30.97	30.74	30.84	12,802	-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.