Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	30.37	30.84	30.18	30.66	36,049	+0.31(+1.01%)
May 30, 2012	30.87	30.88	30.35	30.35	30,459	-0.68(-2.18%)
May 29, 2012	30.88	31.06	30.76	31.03	19,005	+0.37(+1.21%)
May 25, 2012	30.78	30.90	30.62	30.66	22,959	-0.09(-0.28%)
May 24, 2012	30.75	30.78	30.44	30.74	52,230	+0.14(+0.46%)
May 23, 2012	30.45	30.66	30.21	30.61	41,823	-0.02(-0.07%)
May 22, 2012	30.62	30.77	30.50	30.62	35,033	+0.10(+0.33%)
May 21, 2012	29.95	30.57	29.95	30.53	50,556	+0.56(+1.86%)
May 18, 2012	30.37	30.47	29.87	29.97	33,630	-0.25(-0.81%)
May 17, 2012	30.96	30.96	30.19	30.21	38,990	-0.68(-2.19%)
May 16, 2012	31.34	33.18	30.85	30.89	221,859	-0.28(-0.90%)
May 15, 2012	31.42	31.42	31.16	31.17	55,890	-0.19(-0.61%)
May 14, 2012	31.47	31.65	31.35	31.36	125,819	-0.35(-1.11%)
May 11, 2012	31.51	31.77	31.41	31.71	23,927	+0.02(+0.06%)
May 10, 2012	31.89	31.89	31.54	31.69	28,155	+0.01(+0.04%)
May 09, 2012	31.44	31.88	31.39	31.68	135,024	-0.04(-0.13%)
May 08, 2012	31.73	31.75	31.51	31.72	84,316	-0.05(-0.17%)
May 07, 2012	31.39	31.89	31.39	31.77	17,299	+0.29(+0.91%)
May 04, 2012	31.57	31.57	31.32	31.49	14,918	-0.17(-0.52%)
May 03, 2012	31.83	31.88	31.64	31.65	38,882	-0.13(-0.42%)
May 02, 2012	31.59	31.82	31.56	31.79	30,465	+0.00(+0.00%)

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.