Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.95	22.14	21.78	21.95	16,144	-0.08(-0.37%)
May 27, 2010	21.62	22.03	21.62	22.03	6,218	+1.06(+5.04%)
May 26, 2010	21.40	21.51	20.89	20.97	14,602	+0.00(+0.01%)
May 25, 2010	20.28	20.97	20.02	20.97	25,993	+0.19(+0.92%)
May 24, 2010	21.28	21.28	20.78	20.78	7,474	-0.37(-1.76%)
May 21, 2010	20.17	21.15	19.98	21.15	19,190	+0.57(+2.78%)
May 20, 2010	20.52	21.04	20.49	20.58	71,604	-0.82(-3.83%)
May 19, 2010	21.51	21.86	21.07	21.40	28,603	-0.32(-1.46%)
May 18, 2010	22.37	22.47	21.61	21.72	8,912	-0.45(-2.05%)
May 17, 2010	22.17	22.35	21.52	22.17	58,875	+0.07(+0.31%)
May 14, 2010	22.11	22.55	21.89	22.11	26,576	-0.62(-2.71%)
May 13, 2010	23.11	23.11	22.72	22.72	16,948	-0.38(-1.65%)
May 12, 2010	22.76	23.10	22.76	23.10	18,399	+0.38(+1.68%)
May 11, 2010	22.91	22.91	22.66	22.72	24,005	+0.02(+0.08%)
May 10, 2010	22.42	22.70	22.26	22.70	105,148	+1.43(+6.72%)
May 07, 2010	22.35	23.01	21.21	21.27	24,885	-0.30(-1.39%)
May 06, 2010	22.21	22.47	20.21	21.57	38,577	-0.89(-3.97%)
May 05, 2010	22.42	22.71	22.40	22.47	8,026	-0.34(-1.51%)
May 04, 2010	22.87	23.04	22.66	22.81	26,493	-0.35(-1.53%)
May 03, 2010	22.68	23.26	22.53	23.17	114,154	+0.74(+3.28%)
Apr 30, 2010	22.98	23.06	22.43	22.43	6,423	-0.60(-2.59%)
Apr 29, 2010	22.30	23.03	22.26	23.03	20,652	+1.04(+4.72%)
Apr 28, 2010	22.14	22.14	21.94	21.99	48,633	-0.11(-0.49%)
Apr 27, 2010	22.37	22.54	22.10	22.10	12,756	-0.40(-1.79%)
Apr 26, 2010	22.39	22.61	22.32	22.50	22,524	+0.19(+0.86%)
Apr 23, 2010	22.07	22.30	22.07	22.30	12,495	+0.32(+1.44%)
Apr 22, 2010	21.55	22.00	21.52	21.99	8,552	+0.32(+1.49%)
Apr 21, 2010	21.38	21.74	21.37	21.66	11,733	+0.34(+1.57%)
Apr 20, 2010	20.89	21.33	20.89	21.33	24,002	+0.42(+2.02%)
Apr 19, 2010	20.77	21.04	20.74	20.91	50,061	+0.06(+0.30%)
Apr 16, 2010	21.21	21.26	20.84	20.84	28,751	-0.45(-2.13%)
Apr 15, 2010	21.61	21.61	21.30	21.30	2,198	-0.45(-2.09%)
Apr 14, 2010	21.78	21.79	21.73	21.75	7,359	-0.04(-0.20%)
Apr 13, 2010	21.42	21.84	21.36	21.79	15,145	+0.40(+1.86%)
Apr 12, 2010	21.51	21.51	21.37	21.40	6,982	-0.10(-0.46%)
Apr 09, 2010	21.15	21.50	21.15	21.50	31,710	+0.32(+1.53%)
Apr 08, 2010	21.14	21.17	21.14	21.17	500	-0.04(-0.20%)
Apr 07, 2010	21.53	21.53	21.19	21.22	10,620	-0.32(-1.47%)
Apr 06, 2010	21.04	21.58	21.04	21.53	11,127	+0.45(+2.12%)
Apr 05, 2010	20.66	21.09	20.66	21.09	29,074	+0.47(+2.26%)
Apr 01, 2010	20.73	20.62	20.62	20.62	28,304	-0.05(-0.25%)
Mar 31, 2010	20.70	20.79	20.67	20.67	24,970	-0.12(-0.56%)
Mar 30, 2010	20.78	20.85	20.71	20.79	24,278	+0.05(+0.24%)
Mar 29, 2010	20.89	20.89	20.68	20.74	5,144	-0.04(-0.18%)
Mar 26, 2010	20.94	20.97	20.74	20.77	7,355	-0.32(-1.54%)
Mar 25, 2010	21.04	21.24	21.02	21.10	15,252	+0.18(+0.84%)
Mar 24, 2010	20.80	21.06	20.80	20.92	15,553	+0.01(+0.06%)
Mar 23, 2010	20.84	20.91	20.67	20.91	77,130	-0.00(-0.00%)
Mar 22, 2010	20.58	20.91	20.58	20.91	19,675	+0.18(+0.86%)
Mar 19, 2010	20.90	20.90	20.65	20.73	8,167	-0.09(-0.44%)
Mar 18, 2010	20.90	20.92	20.82	20.82	8,084	-0.11(-0.53%)
Mar 17, 2010	20.74	20.95	20.71	20.94	16,755	+0.27(+1.31%)
Mar 16, 2010	20.33	20.66	20.27	20.66	18,770	+0.52(+2.59%)
Mar 15, 2010	20.14	20.14	20.14	20.14	14,889	-0.04(-0.18%)
Mar 12, 2010	20.13	20.28	20.13	20.18	3,735	+0.09(+0.46%)
Mar 11, 2010	19.87	20.09	19.87	20.09	6,090	+0.05(+0.25%)
Mar 10, 2010	20.02	20.04	19.92	20.04	4,407	+0.11(+0.56%)
Mar 09, 2010	19.88	20.12	19.87	19.93	6,863	+0.10(+0.50%)
Mar 08, 2010	19.69	19.91	19.65	19.83	11,909	+0.15(+0.78%)
Mar 05, 2010	19.36	19.67	19.36	19.67	5,848	+0.44(+2.31%)
Mar 04, 2010	19.09	19.23	19.09	19.23	1,926	+0.12(+0.61%)
Mar 03, 2010	19.17	19.19	19.11	19.11	3,085	-0.03(-0.16%)
Mar 02, 2010	19.22	19.22	19.10	19.14	2,801	+0.01(+0.06%)

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.