Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	52.25	53.37	52.25	53.03	49,976	+0.83(+1.58%)
Jul 28, 2016	51.97	52.39	51.60	52.21	38,337	+0.12(+0.24%)
Jul 27, 2016	52.51	52.51	51.64	52.08	129,086	-0.64(-1.22%)
Jul 26, 2016	53.13	53.13	52.63	52.72	59,541	-0.44(-0.83%)
Jul 25, 2016	53.36	53.51	52.94	53.16	49,985	-0.17(-0.32%)
Jul 22, 2016	52.89	53.53	52.89	53.33	101,081	+0.39(+0.74%)
Jul 21, 2016	52.78	52.94	52.54	52.94	76,958	+0.08(+0.15%)
Jul 20, 2016	52.94	52.94	52.71	52.86	20,635	-0.05(-0.09%)
Jul 19, 2016	52.57	52.91	52.37	52.91	30,638	+0.34(+0.65%)
Jul 18, 2016	52.53	52.62	52.38	52.57	255,999	+0.13(+0.25%)
Jul 15, 2016	52.47	52.53	52.13	52.44	44,323	-0.14(-0.26%)
Jul 14, 2016	52.99	53.18	52.41	52.58	56,749	-0.61(-1.15%)
Jul 13, 2016	52.99	53.19	52.91	53.19	36,752	+0.34(+0.64%)
Jul 12, 2016	52.84	52.99	52.48	52.85	44,886	-0.16(-0.31%)
Jul 11, 2016	52.84	53.09	52.40	53.01	746,175	+0.25(+0.48%)
Jul 08, 2016	52.23	52.78	52.18	52.75	68,949	+0.71(+1.37%)
Jul 07, 2016	52.57	52.57	51.73	52.04	62,081	-0.56(-1.07%)
Jul 06, 2016	52.70	52.78	52.40	52.61	68,363	-0.22(-0.42%)
Jul 05, 2016	52.14	52.85	52.14	52.83	413,893	+0.68(+1.30%)
Jul 01, 2016	52.31	52.15	52.15	52.15	88,026	+0.01(+0.01%)
Jun 30, 2016	51.78	52.14	51.35	52.14	63,373	+0.48(+0.93%)
Jun 29, 2016	51.61	51.91	51.48	51.66	307,071	+0.27(+0.53%)
Jun 28, 2016	50.61	51.39	50.41	51.39	54,239	+1.00(+1.98%)
Jun 27, 2016	49.52	50.45	49.44	50.40	55,847	+0.73(+1.48%)
Jun 24, 2016	48.96	50.14	48.66	49.66	53,052	-0.02(-0.05%)
Jun 23, 2016	49.83	50.01	49.64	49.69	51,765	+0.09(+0.18%)
Jun 22, 2016	49.75	49.79	49.44	49.60	48,907	-0.21(-0.43%)
Jun 21, 2016	49.75	49.90	49.70	49.81	27,448	+0.17(+0.34%)
Jun 20, 2016	49.98	50.23	49.57	49.64	48,569	-0.11(-0.22%)
Jun 17, 2016	49.77	49.81	49.36	49.75	35,394	-0.11(-0.22%)
Jun 16, 2016	49.50	49.86	49.38	49.86	34,214	+0.33(+0.66%)
Jun 15, 2016	49.01	49.67	49.01	49.53	27,032	+0.64(+1.32%)
Jun 14, 2016	49.13	49.17	48.77	48.88	557,590	-0.20(-0.41%)
Jun 13, 2016	49.02	49.34	49.01	49.08	191,257	+0.17(+0.34%)
Jun 10, 2016	48.83	49.01	48.75	48.91	62,636	-0.10(-0.20%)
Jun 09, 2016	49.08	49.08	48.91	49.01	138,196	-0.02(-0.05%)
Jun 08, 2016	48.86	49.12	48.63	49.04	331,351	+0.05(+0.09%)
Jun 07, 2016	48.96	49.17	48.93	48.99	33,832	+0.18(+0.38%)
Jun 06, 2016	49.60	49.66	48.60	48.81	58,533	-0.79(-1.59%)
Jun 03, 2016	49.89	50.07	49.43	49.60	40,101	+0.04(+0.09%)
Jun 02, 2016	49.41	49.57	49.08	49.55	80,604	+0.13(+0.27%)
Jun 01, 2016	49.57	49.63	49.13	49.42	47,723	-0.35(-0.71%)
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%)

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.