Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	41.86	41.92	41.53	41.54	53,771	-0.02(-0.05%)
Jun 29, 2015	41.89	42.33	41.57	41.57	34,482	-0.47(-1.11%)
Jun 26, 2015	41.62	42.09	41.52	42.03	32,757	+0.33(+0.80%)
Jun 25, 2015	42.20	42.20	41.70	41.70	63,539	-0.39(-0.92%)
Jun 24, 2015	42.36	42.45	42.06	42.09	51,135	-0.23(-0.54%)
Jun 23, 2015	42.64	42.64	42.26	42.31	22,366	-0.42(-0.98%)
Jun 22, 2015	43.30	43.42	42.73	42.73	37,737	-0.55(-1.27%)
Jun 19, 2015	43.60	43.60	43.10	43.28	34,606	-0.19(-0.44%)
Jun 18, 2015	43.00	43.66	43.00	43.48	22,944	+0.55(+1.28%)
Jun 17, 2015	42.73	42.97	42.33	42.92	25,417	+0.29(+0.67%)
Jun 16, 2015	42.29	42.71	42.15	42.64	29,840	+0.44(+1.05%)
Jun 15, 2015	42.29	42.31	42.10	42.20	26,004	-0.18(-0.42%)
Jun 12, 2015	42.36	42.53	42.30	42.37	91,375	-0.02(-0.05%)
Jun 11, 2015	42.35	42.56	42.33	42.39	42,647	+0.26(+0.63%)
Jun 10, 2015	41.76	42.41	41.73	42.13	56,307	+0.31(+0.74%)
Jun 09, 2015	42.10	42.16	41.73	41.82	30,966	-0.30(-0.72%)
Jun 08, 2015	42.17	42.30	41.93	42.12	40,981	+0.01(+0.02%)
Jun 05, 2015	42.17	42.30	41.90	42.12	57,562	-0.53(-1.24%)
Jun 04, 2015	42.70	42.79	42.44	42.64	187,343	-0.03(-0.07%)
Jun 03, 2015	43.34	43.37	42.62	42.67	52,141	-0.76(-1.74%)
Jun 02, 2015	43.75	43.75	43.32	43.43	34,122	-0.48(-1.09%)
Jun 01, 2015	43.56	43.99	43.43	43.91	120,259	+0.54(+1.24%)
May 29, 2015	43.82	43.88	43.37	43.37	12,918	-0.46(-1.05%)
May 28, 2015	43.92	43.93	43.64	43.83	15,215	-0.12(-0.27%)
May 27, 2015	43.53	43.95	43.53	43.95	96,705	+0.48(+1.10%)
May 26, 2015	43.71	43.80	43.37	43.48	168,304	-0.31(-0.71%)
May 22, 2015	43.73	43.78	43.78	43.78	32,245	+0.07(+0.15%)
May 21, 2015	43.97	44.04	43.63	43.72	34,089	-0.34(-0.77%)
May 20, 2015	44.25	44.25	43.98	44.06	12,366	+0.01(+0.02%)
May 19, 2015	44.02	44.31	44.01	44.05	136,599	-0.13(-0.30%)
May 18, 2015	44.13	44.33	44.13	44.18	151,191	-0.20(-0.45%)
May 15, 2015	44.03	44.42	44.03	44.38	23,978	+0.51(+1.17%)
May 14, 2015	43.23	43.89	43.23	43.86	35,849	+0.89(+2.06%)
May 13, 2015	43.86	44.00	42.98	42.98	18,287	-0.68(-1.56%)
May 12, 2015	43.13	43.73	42.82	43.66	191,085	+0.29(+0.66%)
May 11, 2015	44.07	44.17	43.29	43.37	33,734	-0.79(-1.78%)
May 08, 2015	44.15	44.62	44.11	44.16	18,140	+0.59(+1.35%)
May 07, 2015	42.81	43.70	42.81	43.57	61,562	+0.79(+1.86%)
May 06, 2015	42.88	42.91	42.52	42.78	28,736	-0.10(-0.24%)
May 05, 2015	43.90	43.90	42.80	42.88	40,122	-1.03(-2.35%)
May 04, 2015	44.00	44.22	43.83	43.91	20,564	+0.11(+0.25%)
May 01, 2015	43.80	44.15	43.80	43.80	102,879	+0.50(+1.15%)
Apr 30, 2015	43.99	44.11	43.20	43.30	32,296	-0.92(-2.07%)
Apr 29, 2015	44.66	44.89	44.06	44.22	36,096	-0.90(-1.99%)
Apr 28, 2015	45.08	45.23	44.72	45.11	51,790	+0.01(+0.02%)
Apr 27, 2015	45.13	45.45	45.00	45.11	35,107	+0.03(+0.07%)
Apr 24, 2015	45.13	45.29	44.94	45.08	25,810	+0.06(+0.14%)
Apr 23, 2015	44.81	45.07	44.76	45.01	22,787	+0.17(+0.39%)
Apr 22, 2015	44.68	44.86	44.66	44.84	116,412	+0.29(+0.65%)
Apr 21, 2015	44.45	44.73	44.45	44.55	128,962	+0.17(+0.39%)
Apr 20, 2015	44.49	44.51	44.17	44.38	34,174	+0.11(+0.25%)
Apr 17, 2015	44.31	44.41	44.09	44.27	69,906	-0.24(-0.54%)
Apr 16, 2015	44.22	44.65	44.06	44.51	40,217	+0.18(+0.41%)
Apr 15, 2015	44.86	44.86	44.33	44.33	38,430	-0.36(-0.80%)
Apr 14, 2015	44.57	44.89	44.57	44.69	141,566	+0.22(+0.50%)
Apr 13, 2015	44.60	44.78	44.47	44.47	179,075	-0.20(-0.44%)
Apr 10, 2015	44.94	45.18	44.58	44.67	37,593	-0.05(-0.11%)
Apr 09, 2015	45.67	45.67	44.64	44.72	39,528	-1.07(-2.33%)
Apr 08, 2015	45.78	45.81	45.64	45.78	18,653	+0.11(+0.23%)
Apr 07, 2015	46.41	46.41	45.67	45.68	27,072	-0.76(-1.64%)
Apr 06, 2015	45.97	46.48	45.97	46.44	30,777	+0.53(+1.15%)
Apr 02, 2015	45.50	45.91	45.91	45.91	81,496	+0.42(+0.92%)

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.