Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.76	14.14	13.54	14.11	122,792	+0.36(+2.60%)
May 28, 2009	13.66	13.76	13.28	13.76	145,516	+0.30(+2.20%)
May 27, 2009	13.87	13.90	13.39	13.46	47,585	-0.49(-3.53%)
May 26, 2009	13.29	13.99	13.02	13.95	84,131	+0.83(+6.29%)
May 22, 2009	13.39	13.47	13.13	13.13	84,288	-0.28(-2.07%)
May 21, 2009	13.02	13.56	12.99	13.40	279,168	+0.14(+1.07%)
May 20, 2009	13.74	13.93	13.24	13.26	352,475	-0.26(-1.91%)
May 19, 2009	13.63	13.82	12.93	13.52	253,753	-0.31(-2.23%)
May 18, 2009	12.96	13.90	12.92	13.83	260,464	+1.07(+8.40%)
May 15, 2009	13.14	13.18	12.60	12.76	97,615	-0.51(-3.85%)
May 14, 2009	12.63	13.39	12.63	13.27	3,840	+0.51(+4.01%)
May 13, 2009	13.15	13.25	12.70	12.76	97,843	-0.71(-5.30%)
May 12, 2009	13.36	13.79	13.07	13.47	72,823	-0.04(-0.27%)
May 11, 2009	13.61	13.88	13.49	13.51	169,443	-0.60(-4.23%)
May 08, 2009	13.65	14.14	13.30	14.11	166,081	+0.97(+7.36%)
May 07, 2009	14.23	14.23	12.89	13.14	102,530	-0.65(-4.69%)
May 06, 2009	13.75	13.92	13.24	13.79	162,477	+0.28(+2.05%)
May 05, 2009	14.23	14.23	13.37	13.51	140,297	-0.61(-4.32%)
May 04, 2009	13.53	14.12	13.51	14.12	349,357	+1.11(+8.52%)
May 01, 2009	13.21	13.45	12.94	13.01	299,678	-0.43(-3.21%)
Apr 30, 2009	14.22	14.22	13.37	13.44	296,950	-0.28(-2.02%)
Apr 29, 2009	13.44	13.88	13.28	13.72	339,994	+0.54(+4.06%)
Apr 28, 2009	12.83	13.51	12.83	13.18	520,341	+0.10(+0.80%)
Apr 27, 2009	13.25	13.62	12.69	13.08	435,791	-0.68(-4.92%)
Apr 24, 2009	13.07	14.17	13.07	13.76	592,945	+0.50(+3.81%)
Apr 23, 2009	12.63	13.25	12.50	13.25	969,803	+0.59(+4.67%)
Apr 22, 2009	12.62	13.36	12.62	12.66	743,437	-0.42(-3.25%)
Apr 21, 2009	11.67	13.16	11.67	13.08	701,574	+1.08(+9.03%)
Apr 20, 2009	12.78	12.86	12.00	12.00	204,118	-1.32(-9.89%)
Apr 17, 2009	13.35	13.73	12.92	13.32	424,570	-0.15(-1.14%)
Apr 16, 2009	12.95	13.87	12.50	13.47	419,448	+0.44(+3.40%)
Apr 15, 2009	12.27	13.11	12.09	13.03	426,911	+0.89(+7.36%)
Apr 14, 2009	12.82	13.05	12.14	12.14	451,928	-1.13(-8.50%)
Apr 13, 2009	13.25	13.49	12.79	13.26	214,675	+0.02(+0.14%)
Apr 09, 2009	12.20	13.24	12.09	13.24	146,328	+1.42(+11.97%)
Apr 08, 2009	11.66	11.90	11.51	11.83	170,575	+0.25(+2.13%)
Apr 07, 2009	12.30	12.35	11.55	11.58	101,887	-1.00(-7.93%)
Apr 06, 2009	12.54	12.83	12.20	12.58	53,668	-0.14(-1.11%)
Apr 03, 2009	11.85	12.72	11.53	12.72	26,033	+0.90(+7.59%)
Apr 02, 2009	11.55	11.98	11.33	11.82	24,546	+0.72(+6.51%)
Apr 01, 2009	10.93	11.25	10.89	11.10	56,351	-0.09(-0.82%)
Mar 31, 2009	10.75	11.27	10.71	11.19	13,362	+0.78(+7.51%)
Mar 30, 2009	10.65	10.70	10.39	10.41	74,104	-1.22(-10.48%)
Mar 26, 2009	11.63	11.67	10.99	11.63	126,631	+0.27(+2.38%)
Mar 25, 2009	11.37	11.68	10.52	11.36	104,222	-0.04(-0.32%)
Mar 24, 2009	12.24	12.43	11.40	11.40	101,752	-1.02(-8.18%)
Mar 23, 2009	11.30	12.42	11.30	12.41	53,659	+1.68(+15.66%)
Mar 20, 2009	11.35	11.35	10.73	10.73	46,816	-0.81(-6.99%)
Mar 19, 2009	12.11	12.19	11.50	11.54	69,087	-0.76(-6.16%)
Mar 18, 2009	11.59	12.30	11.32	12.30	137,246	+0.50(+4.23%)
Mar 17, 2009	10.95	11.80	10.76	11.80	79,497	+0.87(+7.94%)
Mar 16, 2009	12.01	12.01	10.93	10.93	259,094	-0.88(-7.46%)
Mar 13, 2009	11.88	11.96	11.45	11.81	0	-0.24(-1.99%)
Mar 12, 2009	11.22	12.17	11.13	12.05	93,489	+0.92(+8.24%)
Mar 11, 2009	11.55	11.59	11.13	11.13	252,070	-0.32(-2.80%)
Mar 10, 2009	10.46	11.45	10.39	11.45	38,173	+1.26(+12.32%)
Mar 09, 2009	9.796	10.20	9.698	10.20	175,244	+0.23(+2.28%)
Mar 06, 2009	9.975	10.02	9.341	9.969	0	+0.04(+0.37%)
Mar 05, 2009	10.28	10.30	9.913	9.932	69,591	-0.65(-6.17%)
Mar 04, 2009	10.42	10.67	10.14	10.58	161,188	+0.51(+5.02%)

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.