Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kelly Residential & Apartment Real Estate ETF (NY: RESI )

9.703 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 8.429 8.429 8.429 0 +0.02(+0.20%)
Mar 28, 2018 8.093 8.488 8.093 8.412 698,856 +0.34(+4.15%)
Mar 27, 2018 8.035 8.168 7.912 8.077 755,899 +0.02(+0.31%)
Mar 26, 2018 8.052 8.110 7.895 8.052 499,571 +0.04(+0.52%)
Mar 23, 2018 8.234 8.258 7.978 8.011 378,357 -0.22(-2.71%)
Mar 22, 2018 8.283 8.407 8.217 8.234 232,934 -0.09(-1.09%)
Mar 21, 2018 8.407 8.407 8.201 8.324 390,200 -0.10(-1.18%)
Mar 20, 2018 8.349 8.465 8.349 8.424 704,658 +0.08(+0.99%)
Mar 19, 2018 8.324 8.424 8.267 8.341 482,358 +0.00(+0.00%)
Mar 16, 2018 8.415 8.506 8.316 8.341 636,613 -0.09(-1.08%)
Mar 15, 2018 8.374 8.465 8.300 8.432 380,028 +0.08(+0.99%)
Mar 14, 2018 8.424 8.444 8.308 8.349 246,574 -0.05(-0.59%)
Mar 13, 2018 8.382 8.494 8.374 8.399 302,989 +0.02(+0.20%)
Mar 12, 2018 8.324 8.428 8.300 8.382 505,304 +0.07(+0.79%)
Mar 09, 2018 8.374 8.374 8.118 8.316 764,937 -0.02(-0.30%)
Mar 08, 2018 8.349 8.448 8.234 8.341 393,935 -0.07(-0.88%)
Mar 07, 2018 8.432 8.324 8.415 553,752 +0.05(+0.59%)
Mar 06, 2018 8.465 8.498 8.275 8.366 382,462 -0.05(-0.59%)
Mar 05, 2018 8.316 8.523 8.300 8.415 732,864 +0.02(+0.30%)
Mar 02, 2018 8.151 8.432 8.151 8.391 598,677 +0.12(+1.40%)
Mar 01, 2018 8.391 8.473 8.060 8.275 755,371 -0.39(-4.48%)
Feb 28, 2018 8.696 8.836 8.638 8.663 458,770 +0.04(+0.48%)
Feb 27, 2018 8.878 8.944 8.605 8.622 282,586 -0.26(-2.97%)
Feb 26, 2018 8.985 8.985 8.867 8.886 250,342 -0.08(-0.92%)
Feb 23, 2018 8.836 8.985 8.836 8.969 430,809 +0.17(+1.88%)
Feb 22, 2018 8.795 8.952 8.754 8.803 312,354 +0.02(+0.28%)
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.