Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	49.84	49.87	49.44	49.77	78,290	+0.02(+0.03%)
May 27, 2016	49.60	49.76	49.76	49.76	78,605	+0.23(+0.46%)
May 26, 2016	49.37	49.68	49.32	49.53	33,281	+0.11(+0.22%)
May 25, 2016	49.51	49.53	48.91	49.42	40,511	+0.04(+0.08%)
May 24, 2016	49.32	49.55	49.21	49.38	138,205	+0.41(+0.83%)
May 23, 2016	49.06	49.17	48.88	48.98	38,506	+0.01(+0.02%)
May 20, 2016	48.74	48.99	48.58	48.97	86,260	+0.38(+0.77%)
May 19, 2016	48.86	48.95	48.48	48.59	105,508	-0.65(-1.32%)
May 18, 2016	49.85	49.85	48.70	49.24	54,782	-0.70(-1.41%)
May 17, 2016	50.68	50.74	49.66	49.95	72,151	-0.90(-1.76%)
May 16, 2016	50.38	50.98	50.33	50.84	39,540	+0.47(+0.93%)
May 13, 2016	50.59	50.59	50.19	50.38	25,698	-0.30(-0.59%)
May 12, 2016	50.35	50.79	49.95	50.68	44,073	+0.43(+0.85%)
May 11, 2016	51.24	51.24	49.92	50.25	66,938	-1.00(-1.96%)
May 10, 2016	51.47	51.52	51.09	51.25	55,258	-0.19(-0.37%)
May 09, 2016	50.93	51.49	50.93	51.44	57,119	+0.60(+1.17%)
May 06, 2016	50.29	50.88	49.98	50.84	50,381	+0.56(+1.11%)
May 05, 2016	50.03	50.39	50.03	50.29	49,143	+0.14(+0.27%)
May 04, 2016	48.82	50.31	48.82	50.15	70,238	+0.96(+1.95%)
May 03, 2016	48.71	49.21	48.63	49.19	42,274	+0.38(+0.78%)
May 02, 2016	48.03	48.89	48.03	48.81	48,602	+0.81(+1.69%)
Apr 29, 2016	48.22	48.22	47.48	48.00	43,464	-0.47(-0.98%)
Apr 28, 2016	48.25	48.80	48.25	48.47	40,259	-0.05(-0.11%)
Apr 27, 2016	49.04	49.04	48.03	48.52	107,546	-0.44(-0.91%)
Apr 26, 2016	49.01	49.39	48.85	48.97	64,679	+0.11(+0.22%)
Apr 25, 2016	48.27	48.86	48.27	48.86	57,742	+0.42(+0.87%)
Apr 22, 2016	47.93	48.50	47.93	48.44	476,056	+0.66(+1.38%)
Apr 21, 2016	48.91	48.91	47.67	47.78	341,098	-1.11(-2.27%)
Apr 20, 2016	49.83	49.83	48.82	48.89	369,865	-0.93(-1.86%)
Apr 19, 2016	50.06	50.06	49.65	49.82	36,427	-0.08(-0.17%)
Apr 18, 2016	49.51	49.91	49.37	49.90	296,872	+0.36(+0.73%)
Apr 15, 2016	49.19	49.67	48.99	49.54	72,730	+0.49(+1.00%)
Apr 14, 2016	49.58	49.60	48.98	49.05	40,285	-0.64(-1.28%)
Apr 13, 2016	50.31	50.31	49.52	49.69	109,228	-0.51(-1.01%)
Apr 12, 2016	49.93	50.30	49.78	50.19	40,043	+0.28(+0.57%)
Apr 11, 2016	50.28	50.28	49.89	49.91	48,432	-0.38(-0.76%)
Apr 08, 2016	50.32	50.50	50.23	50.29	34,336	+0.21(+0.41%)
Apr 07, 2016	50.09	50.25	49.88	50.09	40,514	-0.13(-0.26%)
Apr 06, 2016	50.26	50.26	49.98	50.22	57,507	+0.02(+0.03%)
Apr 05, 2016	50.37	50.47	50.08	50.20	43,142	-0.31(-0.62%)
Apr 04, 2016	50.57	50.63	50.30	50.52	83,403	+0.04(+0.08%)
Apr 01, 2016	50.47	50.55	50.18	50.48	50,077	-0.05(-0.11%)
Mar 31, 2016	50.13	50.62	50.04	50.53	69,014	+0.34(+0.67%)
Mar 30, 2016	50.48	50.48	50.12	50.19	59,401	-0.20(-0.40%)
Mar 29, 2016	49.36	50.39	49.30	50.39	50,598	+1.10(+2.22%)
Mar 28, 2016	48.82	49.41	48.82	49.30	34,827	+0.51(+1.05%)
Mar 24, 2016	48.58	48.78	48.78	48.78	74,949	-0.02(-0.03%)
Mar 23, 2016	48.98	49.02	48.72	48.80	38,114	-0.11(-0.23%)
Mar 22, 2016	48.70	49.02	48.61	48.91	72,375	+0.03(+0.06%)
Mar 21, 2016	49.28	49.46	48.81	48.88	50,852	-0.56(-1.13%)
Mar 18, 2016	49.91	49.95	49.42	49.44	46,137	-0.26(-0.52%)
Mar 17, 2016	49.10	49.77	48.95	49.70	92,907	+0.71(+1.45%)
Mar 16, 2016	48.38	49.05	48.16	48.99	32,500	+0.51(+1.06%)
Mar 15, 2016	48.21	48.51	48.13	48.48	45,139	+0.12(+0.25%)
Mar 14, 2016	48.16	48.36	48.08	48.35	30,089	+0.14(+0.30%)
Mar 11, 2016	47.59	48.21	47.57	48.21	32,361	+1.12(+2.37%)
Mar 10, 2016	47.68	47.71	46.62	47.10	29,825	-0.24(-0.51%)
Mar 09, 2016	47.13	47.65	47.12	47.34	18,779	+0.25(+0.53%)
Mar 08, 2016	47.59	47.59	47.02	47.09	41,527	-0.40(-0.84%)
Mar 07, 2016	47.09	47.49	47.04	47.49	38,375	+0.26(+0.56%)
Mar 04, 2016	47.37	47.37	46.99	47.22	51,151	-0.12(-0.25%)
Mar 03, 2016	47.43	47.73	46.85	47.34	70,304	+0.05(+0.11%)
Mar 02, 2016	46.79	47.31	46.79	47.29	39,073	+0.51(+1.10%)

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.