Residential and Multisector Real Estate ETF (NY: REZ )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	51.91	52.16	51.04	51.04	60,315	-0.61(-1.18%)
Sep 29, 2016	52.00	52.15	51.50	51.64	44,272	-0.55(-1.06%)
Sep 28, 2016	51.72	52.23	51.72	52.20	32,485	+0.51(+0.99%)
Sep 27, 2016	52.35	52.35	51.65	51.68	24,740	-0.54(-1.03%)
Sep 26, 2016	51.79	52.34	51.79	52.22	21,117	+0.30(+0.59%)
Sep 23, 2016	51.59	52.15	51.16	51.91	45,668	+0.23(+0.45%)
Sep 22, 2016	51.06	51.69	51.06	51.68	25,295	+0.97(+1.92%)
Sep 21, 2016	50.19	50.77	49.47	50.71	103,552	+0.57(+1.14%)
Sep 20, 2016	50.23	50.27	50.11	50.14	14,423	+0.17(+0.34%)
Sep 19, 2016	49.63	50.00	49.63	49.97	59,111	+0.49(+1.00%)
Sep 16, 2016	49.30	49.49	49.16	49.47	26,146	+0.05(+0.10%)
Sep 15, 2016	49.19	49.51	49.02	49.43	29,067	+0.15(+0.30%)
Sep 14, 2016	49.17	49.45	49.09	49.28	31,103	+0.27(+0.55%)
Sep 13, 2016	49.99	49.99	48.86	49.01	54,274	-1.18(-2.35%)
Sep 12, 2016	49.45	50.35	49.45	50.19	64,492	+0.58(+1.17%)
Sep 09, 2016	50.94	50.94	49.51	49.61	67,604	-1.87(-3.63%)
Sep 08, 2016	52.12	52.12	51.48	51.48	36,430	-0.83(-1.59%)
Sep 07, 2016	52.01	52.32	51.82	52.32	37,040	+0.29(+0.56%)
Sep 06, 2016	51.64	52.02	51.28	52.02	37,408	+0.52(+1.00%)
Sep 02, 2016	51.28	51.51	51.51	51.51	98,376	+0.34(+0.66%)
Sep 01, 2016	51.08	51.31	50.86	51.17	55,418	+0.02(+0.05%)
Aug 31, 2016	51.08	51.27	50.80	51.14	24,911	+0.06(+0.11%)
Aug 30, 2016	51.23	51.26	50.65	51.08	25,610	-0.12(-0.23%)
Aug 29, 2016	50.79	51.35	50.79	51.20	34,602	+0.54(+1.07%)
Aug 26, 2016	51.37	51.59	50.29	50.66	42,580	-0.63(-1.22%)
Aug 25, 2016	50.93	51.59	50.93	51.29	34,607	+0.36(+0.71%)
Aug 24, 2016	51.34	51.34	50.71	50.93	32,500	-0.35(-0.68%)
Aug 23, 2016	51.43	51.44	51.27	51.27	40,159	+0.07(+0.14%)
Aug 22, 2016	51.06	51.34	50.99	51.20	277,288	+0.18(+0.35%)
Aug 19, 2016	51.24	51.44	50.89	51.03	37,762	-0.42(-0.83%)
Aug 18, 2016	51.57	51.68	51.23	51.45	47,222	-0.17(-0.33%)
Aug 17, 2016	51.47	51.67	50.96	51.62	41,155	+0.21(+0.41%)
Aug 16, 2016	51.96	51.97	51.34	51.41	41,767	-0.66(-1.28%)
Aug 15, 2016	52.15	52.31	52.05	52.08	29,198	-0.01(-0.01%)
Aug 12, 2016	51.99	52.70	51.99	52.08	33,218	+0.19(+0.36%)
Aug 11, 2016	52.51	52.51	51.61	51.90	46,850	-0.58(-1.10%)
Aug 10, 2016	52.52	52.67	52.31	52.48	36,291	+0.01(+0.01%)
Aug 09, 2016	52.07	52.48	51.72	52.47	42,090	+0.37(+0.71%)
Aug 08, 2016	51.86	52.34	51.77	52.10	56,939	+0.25(+0.48%)
Aug 05, 2016	51.80	51.94	51.71	51.85	35,626	+0.05(+0.10%)
Aug 04, 2016	52.05	52.05	51.68	51.80	114,987	-0.21(-0.40%)
Aug 03, 2016	52.39	52.39	51.73	52.01	56,774	-0.39(-0.74%)
Aug 02, 2016	53.02	53.15	52.25	52.39	136,582	-0.82(-1.54%)
Aug 01, 2016	52.97	53.21	52.95	53.21	74,899	+0.18(+0.34%)
Jul 29, 2016	52.25	53.37	52.25	53.03	49,973	+0.83(+1.58%)
Jul 28, 2016	51.97	52.39	51.60	52.21	38,335	+0.12(+0.24%)
Jul 27, 2016	52.51	52.51	51.64	52.08	129,079	-0.64(-1.22%)
Jul 26, 2016	53.14	53.14	52.63	52.73	59,538	-0.44(-0.83%)
Jul 25, 2016	53.37	53.51	52.94	53.17	49,983	-0.17(-0.32%)
Jul 22, 2016	52.90	53.53	52.90	53.34	101,075	+0.39(+0.74%)
Jul 21, 2016	52.79	52.94	52.54	52.94	76,953	+0.08(+0.15%)
Jul 20, 2016	52.94	52.94	52.71	52.87	20,634	-0.05(-0.09%)
Jul 19, 2016	52.57	52.91	52.37	52.91	30,636	+0.34(+0.65%)
Jul 18, 2016	52.53	52.63	52.38	52.57	255,984	+0.13(+0.25%)
Jul 15, 2016	52.47	52.53	52.13	52.44	44,321	-0.14(-0.26%)
Jul 14, 2016	52.99	53.18	52.42	52.58	56,746	-0.61(-1.15%)
Jul 13, 2016	52.99	53.20	52.91	53.19	36,750	+0.34(+0.64%)
Jul 12, 2016	52.84	53.00	52.48	52.85	44,884	-0.16(-0.31%)
Jul 11, 2016	52.84	53.10	52.41	53.01	746,133	+0.25(+0.48%)
Jul 08, 2016	52.23	52.79	52.19	52.76	68,945	+0.71(+1.37%)
Jul 07, 2016	52.57	52.57	51.73	52.05	62,078	-0.56(-1.07%)
Jul 06, 2016	52.70	52.78	52.40	52.61	68,360	-0.22(-0.42%)
Jul 05, 2016	52.14	52.85	52.14	52.83	413,870	+0.68(+1.30%)

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.