Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		49.34	49.34	49.34	0	+0.60(+1.24%)
Dec 29, 2016	48.29	48.90	48.14	48.74	32,210	+0.56(+1.16%)
Dec 28, 2016	48.42	48.45	47.94	48.18	40,937	-0.21(-0.43%)
Dec 27, 2016	48.39	48.57	48.10	48.39	46,029	+0.16(+0.33%)
Dec 23, 2016		48.23	48.23	48.23	0	+0.18(+0.38%)
Dec 22, 2016	47.77	48.08	47.46	48.04	25,921	+0.14(+0.28%)
Dec 21, 2016	48.69	49.02	47.86	47.91	20,262	-0.74(-1.53%)
Dec 20, 2016	48.61	48.88	48.41	48.65	40,317	-0.00(-0.01%)
Dec 19, 2016	48.28	48.85	48.14	48.66	53,670	+0.60(+1.24%)
Dec 16, 2016	47.31	48.30	47.31	48.06	64,633	+0.90(+1.92%)
Dec 15, 2016	47.20	47.73	46.95	47.16	62,481	-0.11(-0.23%)
Dec 14, 2016	48.12	48.23	47.21	47.27	93,522	-0.86(-1.80%)
Dec 13, 2016	48.29	48.36	47.83	48.13	92,317	+0.01(+0.02%)
Dec 12, 2016	47.79	48.17	47.76	48.12	48,802	+0.26(+0.55%)
Dec 09, 2016	47.90	48.46	47.81	47.86	44,549	-0.06(-0.13%)
Dec 08, 2016	47.31	47.99	47.18	47.92	112,898	+0.34(+0.72%)
Dec 07, 2016	46.67	47.61	46.67	47.58	322,213	+0.96(+2.06%)
Dec 06, 2016	46.43	46.82	46.27	46.62	48,841	+0.23(+0.49%)
Dec 05, 2016	46.22	46.39	45.82	46.39	42,558	+0.26(+0.56%)
Dec 02, 2016	45.81	46.67	45.81	46.14	53,679	+0.54(+1.18%)
Dec 01, 2016	46.28	46.28	45.37	45.60	73,180	-0.80(-1.73%)
Nov 30, 2016	46.60	46.67	46.06	46.40	66,973	-0.37(-0.80%)
Nov 29, 2016	46.37	47.06	46.37	46.77	23,650	+0.35(+0.75%)
Nov 28, 2016	46.07	46.58	46.07	46.42	45,060	+0.42(+0.91%)
Nov 25, 2016	45.74	46.22	45.74	46.00	12,587	+0.23(+0.51%)
Nov 23, 2016		45.77	45.77	45.77	0	-0.26(-0.56%)
Nov 22, 2016	45.41	46.04	45.27	46.03	78,774	+0.78(+1.72%)
Nov 21, 2016	45.72	46.04	45.19	45.25	234,595	-0.30(-0.67%)
Nov 18, 2016	45.60	45.75	45.22	45.55	94,648	+0.02(+0.03%)
Nov 17, 2016	45.87	46.39	45.47	45.54	44,182	-0.67(-1.45%)
Nov 16, 2016	46.14	46.37	45.88	46.21	60,377	-0.01(-0.02%)
Nov 15, 2016	47.20	47.51	45.96	46.21	42,721	-0.86(-1.82%)
Nov 14, 2016	45.98	47.25	45.65	47.07	36,329	+0.97(+2.11%)
Nov 11, 2016	45.89	46.79	45.89	46.10	53,769	+0.25(+0.54%)
Nov 10, 2016	46.95	46.95	45.31	45.85	126,765	-1.18(-2.50%)
Nov 09, 2016	46.93	47.56	46.30	47.02	76,622	-0.96(-2.00%)
Nov 08, 2016	47.74	48.13	47.34	47.98	17,679	+0.19(+0.41%)
Nov 07, 2016	47.64	47.89	47.44	47.79	47,294	+0.54(+1.14%)
Nov 04, 2016	46.95	47.40	46.68	47.25	93,612	+0.44(+0.93%)
Nov 03, 2016	47.16	47.16	46.77	46.81	92,141	-0.34(-0.73%)
Nov 02, 2016	47.60	47.67	47.16	47.16	54,753	-0.42(-0.88%)
Nov 01, 2016	48.42	48.53	47.48	47.58	81,049	-1.14(-2.33%)
Oct 31, 2016	47.94	48.73	47.88	48.71	160,058	+0.95(+1.99%)
Oct 28, 2016	47.36	48.03	47.36	47.76	50,262	+0.43(+0.91%)
Oct 27, 2016	48.57	48.57	47.16	47.34	111,942	-1.38(-2.83%)
Oct 26, 2016	48.64	48.80	48.18	48.71	30,002	-0.12(-0.24%)
Oct 25, 2016	48.68	48.90	48.41	48.83	18,182	-0.03(-0.06%)
Oct 24, 2016	48.88	49.35	48.64	48.86	23,089	+0.12(+0.24%)
Oct 21, 2016	48.77	48.91	48.65	48.75	20,653	-0.23(-0.46%)
Oct 20, 2016	48.98	49.27	48.82	48.97	36,180	+0.00(+0.00%)
Oct 19, 2016	48.92	49.08	48.71	48.97	344,439	+0.05(+0.11%)
Oct 18, 2016	48.97	49.17	48.70	48.92	29,105	+0.27(+0.56%)
Oct 17, 2016	48.66	48.89	48.54	48.64	115,229	+0.06(+0.13%)
Oct 14, 2016	48.73	48.91	48.29	48.58	33,180	-0.08(-0.16%)
Oct 13, 2016	48.20	48.75	48.17	48.66	38,019	+0.29(+0.60%)
Oct 12, 2016	47.88	48.37	47.87	48.37	35,520	+0.56(+1.17%)
Oct 11, 2016	48.11	48.29	47.72	47.81	85,375	-0.43(-0.89%)
Oct 10, 2016	48.11	48.47	48.11	48.24	88,935	+0.16(+0.34%)
Oct 07, 2016	48.35	48.87	47.90	48.08	40,789	-0.05(-0.11%)
Oct 06, 2016	47.97	48.61	47.44	48.13	155,076	+0.01(+0.02%)
Oct 05, 2016	49.38	49.56	48.12	48.12	109,368	-1.13(-2.29%)
Oct 04, 2016	50.02	50.02	49.01	49.25	70,954	-0.81(-1.62%)

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.