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 (%)
May 31, 2018 8.899 8.915 8.815 8.823 420,068 -0.04(-0.47%)
May 30, 2018 8.790 8.941 8.756 8.865 303,022 +0.09(+1.05%)
May 29, 2018 8.890 8.890 8.739 8.773 269,171 -0.12(-1.32%)
May 25, 2018 8.890 8.890 8.890 0 -0.03(-0.38%)
May 24, 2018 8.949 8.974 8.848 8.924 192,969 -0.04(-0.47%)
May 23, 2018 9.008 9.092 8.941 8.966 364,614 -0.03(-0.37%)
May 22, 2018 9.066 9.066 8.966 8.999 287,962 -0.03(-0.37%)
May 21, 2018 9.041 9.075 8.959 9.033 152,158 -0.01(-0.09%)
May 18, 2018 8.941 9.041 8.915 9.041 230,379 +0.09(+1.03%)
May 17, 2018 8.949 9.008 8.941 8.949 235,268 +0.01(+0.09%)
May 16, 2018 8.966 8.983 8.924 8.941 264,229 +0.00(+0.00%)
May 15, 2018 9.024 9.058 8.941 8.941 362,152 -0.09(-1.02%)
May 14, 2018 9.024 9.083 8.907 9.033 268,471 +0.01(+0.09%)
May 11, 2018 8.983 9.050 8.932 9.024 399,773 +0.03(+0.37%)
May 10, 2018 8.899 9.016 8.899 8.991 350,156 +0.12(+1.32%)
May 09, 2018 8.748 8.899 8.748 8.873 466,853 +0.08(+0.95%)
May 08, 2018 8.546 8.907 8.421 8.790 1,217,980 +0.27(+3.15%)
May 07, 2018 8.521 8.563 8.454 8.521 629,352 +0.03(+0.40%)
May 04, 2018 8.387 8.513 8.278 8.488 272,303 +0.09(+1.10%)
May 03, 2018 8.320 8.471 8.295 8.395 710,532 +0.05(+0.60%)
May 02, 2018 8.295 8.387 8.244 8.345 559,369 +0.05(+0.61%)
May 01, 2018 8.211 8.362 8.152 8.295 481,097 +0.06(+0.71%)
Apr 30, 2018 8.278 8.320 8.211 8.236 203,858 -0.04(-0.51%)
Apr 27, 2018 8.219 8.312 8.177 8.278 136,943 +0.07(+0.82%)
Apr 26, 2018 8.144 8.244 8.110 8.211 132,198 +0.12(+1.45%)
Apr 25, 2018 8.110 8.186 8.035 8.093 236,162 -0.06(-0.72%)
Apr 24, 2018 8.110 8.194 8.077 8.152 204,170 +0.08(+1.04%)
Apr 23, 2018 8.060 8.110 8.018 8.068 348,637 +0.00(+0.00%)
Apr 20, 2018 8.043 8.161 8.026 8.068 266,735 +0.03(+0.31%)
Apr 19, 2018 8.135 8.203 8.043 8.043 309,805 -0.12(-1.44%)
Apr 18, 2018 8.211 8.270 8.144 8.161 337,591 -0.01(-0.10%)
Apr 17, 2018 8.161 8.228 8.102 8.169 606,030 +0.02(+0.21%)
Apr 16, 2018 8.228 8.228 8.127 8.152 308,526 -0.03(-0.31%)
Apr 13, 2018 8.353 8.404 8.177 8.177 400,692 -0.18(-2.11%)
Apr 12, 2018 8.622 8.622 8.345 8.353 259,312 -0.23(-2.73%)
Apr 11, 2018 8.714 8.764 8.555 8.588 218,026 -0.17(-1.92%)
Apr 10, 2018 8.882 8.924 8.731 8.756 475,972 -0.07(-0.76%)
Apr 09, 2018 8.798 8.857 8.681 8.823 1,891,650 +0.05(+0.57%)
Apr 06, 2018 8.597 9.016 8.597 8.773 724,423 +0.17(+1.95%)
Apr 05, 2018 8.630 8.655 8.538 8.605 787,548 -0.01(-0.10%)
Apr 04, 2018 8.437 8.630 8.437 8.613 493,673 +0.15(+1.78%)
Apr 03, 2018 8.379 8.483 8.295 8.463 1,154,703 +0.13(+1.51%)
Apr 02, 2018 8.437 8.463 8.186 8.337 893,930 -0.09(-1.09%)
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%)
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.