Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jul 31, 2020 8.138 8.138 7.953 8.036 229,586 -0.17(-2.03%)
Jul 30, 2020 8.064 8.231 8.045 8.203 219,109 +0.02(+0.23%)
Jul 29, 2020 7.962 8.203 7.943 8.184 204,875 +0.21(+2.67%)
Jul 28, 2020 7.795 8.027 7.795 7.971 340,488 +0.09(+1.18%)
Jul 27, 2020 7.730 7.953 7.675 7.879 175,691 +0.15(+1.92%)
Jul 24, 2020 8.027 8.050 7.721 7.730 393,145 -0.29(-3.58%)
Jul 23, 2020 8.008 8.147 7.962 8.018 145,406 -0.07(-0.92%)
Jul 22, 2020 7.832 8.184 7.832 8.092 309,954 +0.26(+3.31%)
Jul 21, 2020 7.943 8.055 7.795 7.832 230,861 -0.06(-0.71%)
Jul 20, 2020 7.879 7.943 7.814 7.888 242,815 -0.05(-0.58%)
Jul 17, 2020 7.832 7.934 7.767 7.934 185,891 +0.11(+1.42%)
Jul 16, 2020 7.962 7.999 7.804 7.823 189,088 -0.17(-2.09%)
Jul 15, 2020 7.925 8.152 7.804 7.990 540,307 +0.23(+2.99%)
Jul 14, 2020 7.860 8.004 7.647 7.758 420,619 -0.06(-0.71%)
Jul 13, 2020 7.832 7.980 7.730 7.814 431,700 +0.16(+2.06%)
Jul 10, 2020 7.619 7.665 7.397 7.656 451,944 +0.05(+0.61%)
Jul 09, 2020 7.879 7.879 7.600 7.610 361,334 -0.29(-3.64%)
Jul 08, 2020 7.767 7.897 7.665 7.897 739,596 +0.18(+2.28%)
Jul 07, 2020 7.999 7.999 7.656 7.721 362,100 -0.33(-4.14%)
Jul 06, 2020 8.157 8.203 7.999 8.055 294,521 +0.05(+0.58%)
Jul 02, 2020 8.092 8.110 7.906 8.008 363,907 -0.04(-0.46%)
Jul 01, 2020 8.073 8.166 7.943 8.045 656,449 -0.02(-0.23%)
Jun 30, 2020 8.008 8.221 7.897 8.064 590,116 +0.03(+0.35%)
Jun 29, 2020 7.693 8.045 7.554 8.036 580,776 +0.40(+5.22%)
Jun 26, 2020 7.767 7.860 7.522 7.638 836,350 -0.17(-2.14%)
Jun 25, 2020 7.610 7.804 7.563 7.804 309,820 +0.09(+1.20%)
Jun 24, 2020 7.841 7.916 7.554 7.712 797,244 -0.28(-3.48%)
Jun 23, 2020 8.175 8.194 7.879 7.990 1,027,362 -0.11(-1.37%)
Jun 22, 2020 8.008 8.184 7.767 8.101 869,491 +0.08(+1.04%)
Jun 19, 2020 7.749 8.147 7.712 8.018 1,464,800 +0.35(+4.59%)
Jun 18, 2020 7.749 7.786 7.461 7.665 752,016 -0.08(-1.08%)
Jun 17, 2020 7.786 7.971 7.693 7.749 835,182 -0.07(-0.95%)
Jun 16, 2020 7.990 8.008 7.573 7.823 631,755 +0.04(+0.48%)
Jun 15, 2020 7.304 7.999 7.258 7.786 873,604 +0.28(+3.70%)
Jun 12, 2020 7.508 7.560 7.220 7.508 971,858 +0.37(+5.19%)
Jun 11, 2020 7.313 7.434 7.007 7.137 866,487 -0.65(-8.33%)
Jun 10, 2020 7.712 7.897 7.510 7.786 638,030 -0.18(-2.21%)
Jun 09, 2020 8.184 8.231 7.248 7.962 1,506,339 -0.38(-4.56%)
Jun 08, 2020 8.639 8.722 7.906 8.342 1,902,161 +0.09(+1.12%)
Jun 05, 2020 7.647 8.472 7.628 8.249 2,137,053 +0.79(+10.56%)
Jun 04, 2020 7.452 7.489 7.387 7.461 613,793 -0.05(-0.62%)
Jun 03, 2020 7.313 7.508 7.276 7.508 1,149,220 +0.23(+3.18%)
Jun 02, 2020 6.859 7.304 6.859 7.276 934,596 +0.38(+5.51%)
Jun 01, 2020 6.896 7.040 6.795 6.896 790,997 -0.06(-0.80%)
May 29, 2020 6.970 7.044 6.636 6.952 1,001,959 -0.08(-1.19%)
May 28, 2020 7.026 7.044 6.792 7.035 797,978 +0.07(+1.07%)
May 27, 2020 6.674 6.961 6.581 6.961 1,068,553 +0.38(+5.77%)
May 26, 2020 6.627 6.664 6.497 6.581 974,984 +0.09(+1.43%)
May 22, 2020 6.414 6.507 6.405 6.488 643,878 +0.07(+1.16%)
May 21, 2020 6.497 6.535 6.340 6.414 846,439 -0.10(-1.56%)
May 20, 2020 6.405 6.516 6.312 6.516 1,242,471 +0.17(+2.63%)
May 19, 2020 6.396 6.479 6.108 6.349 1,826,415 -0.13(-2.00%)
May 18, 2020 6.173 6.868 6.034 6.479 5,385,953 +0.87(+15.54%)
May 15, 2020 5.802 5.821 5.571 5.608 1,898,296 -0.19(-3.20%)
May 14, 2020 6.201 6.219 5.682 5.793 2,412,006 -0.54(-8.49%)
May 13, 2020 6.655 6.664 6.219 6.331 2,225,694 -0.35(-5.27%)
May 12, 2020 6.497 6.803 6.368 6.683 3,257,548 +0.25(+3.89%)
May 11, 2020 6.859 6.924 6.423 6.433 3,949,475 +0.08(+1.31%)
May 08, 2020 6.599 6.745 6.284 6.349 2,418,858 -0.29(-4.33%)
May 07, 2020 6.266 6.766 6.238 6.636 2,069,991 +0.35(+5.60%)
May 06, 2020 6.785 6.785 6.266 6.284 2,571,709 -0.44(-6.48%)
May 05, 2020 7.656 7.656 6.720 6.720 3,933,697 -0.70(-9.37%)
May 04, 2020 9.037 9.037 7.063 7.415 8,243,381 -2.62(-26.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.