Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	30.20	30.34	30.07	30.32	15,359	+0.20(+0.68%)
Jan 30, 2012	30.07	30.12	29.94	30.12	175,418	-0.14(-0.45%)
Jan 27, 2012	30.07	30.27	29.96	30.26	44,338	+0.11(+0.37%)
Jan 26, 2012	30.09	30.25	29.96	30.15	377,746	+0.34(+1.15%)
Jan 25, 2012	29.31	29.86	29.31	29.80	30,129	+0.41(+1.39%)
Jan 24, 2012	29.15	29.42	29.15	29.39	87,386	+0.10(+0.35%)
Jan 23, 2012	29.15	29.32	29.09	29.29	104,152	+0.18(+0.64%)
Jan 20, 2012	29.07	29.11	28.87	29.11	302,531	+0.01(+0.02%)
Jan 19, 2012	29.23	29.23	29.07	29.10	57,531	-0.05(-0.18%)
Jan 18, 2012	28.97	29.22	28.97	29.15	46,005	+0.16(+0.57%)
Jan 17, 2012	29.14	29.19	28.90	28.99	108,391	+0.20(+0.71%)
Jan 13, 2012	28.39	28.79	28.39	28.78	68,666	+0.23(+0.81%)
Jan 12, 2012	28.99	28.99	28.42	28.55	129,569	-0.32(-1.12%)
Jan 11, 2012	28.80	28.90	28.72	28.88	69,087	+0.00(+0.00%)
Jan 10, 2012	28.84	28.98	28.82	28.88	344,689	+0.29(+1.01%)
Jan 09, 2012	28.77	28.77	28.52	28.59	75,518	-0.12(-0.44%)
Jan 06, 2012	28.86	28.99	28.64	28.71	50,807	-0.16(-0.55%)
Jan 05, 2012	28.55	28.87	28.46	28.87	30,541	+0.29(+1.01%)
Jan 04, 2012	29.02	29.02	28.56	28.58	73,594	-0.51(-1.76%)
Dec 30, 2011	29.16	29.38	29.08	29.09	136,813	-0.07(-0.23%)
Dec 29, 2011	29.01	29.24	29.00	29.16	22,470	+0.24(+0.81%)
Dec 28, 2011	29.22	29.22	28.90	28.92	19,788	-0.33(-1.14%)
Dec 27, 2011	29.07	29.40	29.01	29.26	54,675	+0.25(+0.86%)
Dec 23, 2011	29.11	29.11	28.85	29.01	37,273	+0.47(+1.65%)
Dec 21, 2011	28.50	28.59	28.29	28.54	52,508	+0.08(+0.30%)
Dec 20, 2011	28.10	28.52	28.10	28.45	21,522	+0.74(+2.68%)
Dec 19, 2011	28.04	28.10	27.71	27.71	278,510	-0.32(-1.14%)
Dec 16, 2011	27.87	28.21	27.84	28.03	33,208	+0.31(+1.11%)
Dec 15, 2011	27.56	27.78	27.39	27.72	95,072	+0.49(+1.80%)
Dec 14, 2011	26.71	27.41	26.71	27.23	34,088	+0.45(+1.67%)
Dec 13, 2011	27.22	27.43	26.71	26.78	14,304	-0.27(-0.98%)
Dec 12, 2011	27.22	27.23	26.83	27.05	28,799	-0.52(-1.89%)
Dec 09, 2011	27.30	27.67	27.06	27.57	28,220	+0.61(+2.25%)
Dec 08, 2011	27.43	27.43	26.90	26.96	27,360	-0.61(-2.22%)
Dec 07, 2011	27.09	27.61	26.92	27.58	187,681	+0.39(+1.42%)
Dec 06, 2011	27.15	27.31	27.03	27.19	28,798	+0.05(+0.17%)
Dec 05, 2011	27.58	27.58	27.05	27.15	19,980	-0.03(-0.11%)
Dec 02, 2011	27.37	27.56	27.15	27.17	43,159	+0.07(+0.25%)
Dec 01, 2011	27.41	27.41	27.00	27.11	47,517	-0.31(-1.12%)
Nov 30, 2011	26.96	27.41	26.83	27.41	386,948	+1.18(+4.49%)
Nov 29, 2011	26.34	26.34	26.08	26.24	62,693	-0.01(-0.04%)
Nov 28, 2011	26.62	26.66	26.06	26.25	1,329,707	+0.35(+1.34%)
Nov 25, 2011	25.64	26.30	25.64	25.90	11,193	+0.20(+0.79%)
Nov 23, 2011	26.12	26.14	25.68	25.69	108,134	-0.70(-2.66%)
Nov 22, 2011	26.41	26.58	26.24	26.40	20,329	-0.03(-0.12%)
Nov 21, 2011	26.60	26.60	26.28	26.43	43,010	-0.61(-2.27%)
Nov 18, 2011	26.93	27.05	26.77	27.04	36,874	+0.25(+0.93%)
Nov 17, 2011	27.41	27.41	26.75	26.79	106,628	-0.70(-2.54%)
Nov 16, 2011	27.56	27.82	27.45	27.49	46,218	-0.28(-1.01%)
Nov 15, 2011	27.45	27.89	27.27	27.77	19,848	+0.28(+1.02%)
Nov 14, 2011	27.90	27.92	27.36	27.49	21,296	-0.58(-2.07%)
Nov 11, 2011	27.67	28.08	27.50	28.07	24,236	+0.73(+2.67%)
Nov 10, 2011	27.52	27.52	27.08	27.34	30,428	+0.19(+0.70%)
Nov 09, 2011	27.77	27.88	27.14	27.15	38,955	-1.19(-4.19%)
Nov 08, 2011	28.21	28.34	27.67	28.34	41,795	+0.30(+1.07%)
Nov 07, 2011	27.99	28.18	27.64	28.04	51,672	+0.10(+0.37%)
Nov 04, 2011	27.97	27.97	27.60	27.94	73,422	-0.33(-1.15%)
Nov 03, 2011	28.31	28.31	27.58	28.26	21,873	+0.14(+0.49%)
Nov 02, 2011	28.12	28.27	27.67	28.12	108,832	+0.65(+2.35%)

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.