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 (%)
Jun 30, 2022 11.11 11.13 11.11 11.13 286 -0.02(-0.15%)
Jun 29, 2022 11.14 11.15 11.14 11.15 180 -0.06(-0.57%)
Jun 28, 2022 11.36 11.36 11.21 11.21 3,653 -0.03(-0.23%)
Jun 27, 2022 11.15 11.24 11.15 11.24 231 +0.09(+0.80%)
Jun 24, 2022 11.13 11.15 11.13 11.15 166 +0.08(+0.73%)
Jun 23, 2022 11.00 11.07 11.00 11.07 1,583 +0.20(+1.83%)
Jun 22, 2022 10.87 10.87 10.87 10.87 172 +0.05(+0.45%)
Jun 21, 2022 10.99 10.99 10.82 10.82 252 +0.07(+0.68%)
Jun 17, 2022 10.66 10.75 10.66 10.75 219 +0.10(+0.94%)
Jun 16, 2022 10.57 10.65 10.57 10.65 346 -0.19(-1.77%)
Jun 15, 2022 10.78 10.84 10.78 10.84 224 +0.16(+1.47%)
Jun 14, 2022 10.65 10.68 10.65 10.68 178 -0.13(-1.19%)
Jun 13, 2022 11.07 11.07 10.80 10.81 1,414 -0.45(-3.99%)
Jun 10, 2022 11.26 11.26 11.26 11.26 181 -0.11(-0.97%)
Jun 09, 2022 11.54 11.54 11.37 11.37 337 -0.24(-2.10%)
Jun 08, 2022 11.91 11.91 11.61 11.61 156 -0.24(-2.00%)
Jun 07, 2022 11.66 11.85 11.66 11.85 221 +0.20(+1.70%)
Jun 06, 2022 11.72 11.76 11.65 11.65 513 -0.25(-2.11%)
Jun 03, 2022 12.02 12.02 11.90 11.90 247 -0.10(-0.82%)
Jun 02, 2022 11.93 12.00 11.93 12.00 455 +0.07(+0.61%)
Jun 01, 2022 11.80 11.93 11.80 11.93 117 +0.02(+0.17%)
May 31, 2022 11.87 11.91 11.87 11.91 429 -0.07(-0.62%)
May 27, 2022 11.98 11.98 11.96 11.98 1,260 +0.10(+0.86%)
May 26, 2022 11.94 11.94 11.88 11.88 1,618 +0.08(+0.65%)
May 25, 2022 11.68 11.85 11.68 11.80 651 +0.04(+0.35%)
May 24, 2022 11.72 11.76 11.72 11.76 218 -0.02(-0.21%)
May 23, 2022 11.75 11.81 11.75 11.79 604 +0.24(+2.08%)
May 20, 2022 11.46 11.55 11.43 11.55 470 +0.06(+0.56%)
May 19, 2022 11.48 11.48 11.48 11.48 158 -0.02(-0.20%)
May 18, 2022 11.78 11.78 11.51 11.51 456 -0.30(-2.51%)
May 17, 2022 11.69 11.80 11.62 11.80 664 +0.11(+0.91%)
May 16, 2022 11.79 11.79 11.70 11.70 285 -0.09(-0.78%)
May 13, 2022 11.65 11.79 11.65 11.79 154 +0.25(+2.16%)
May 12, 2022 11.43 11.54 11.43 11.54 275 +0.00(+0.01%)
May 11, 2022 11.62 11.62 11.54 11.54 308 +0.14(+1.25%)
May 10, 2022 11.39 11.39 11.39 11.39 220 -0.12(-1.07%)
May 09, 2022 11.52 11.52 11.52 11.52 173 -0.47(-3.96%)
May 06, 2022 12.10 12.10 11.99 11.99 501 -0.13(-1.08%)
May 05, 2022 12.12 12.12 12.12 12.12 9 -0.33(-2.68%)
May 04, 2022 12.52 12.52 12.11 12.46 448 -0.02(-0.13%)
May 03, 2022 12.39 12.47 12.39 12.47 209 +0.05(+0.43%)
May 02, 2022 12.72 12.72 12.27 12.42 735 -0.41(-3.21%)
Apr 29, 2022 13.31 13.31 12.83 12.83 1,084 -0.51(-3.85%)
Apr 28, 2022 13.36 13.36 13.28 13.35 1,477 +0.01(+0.07%)
Apr 27, 2022 13.38 13.38 13.34 13.34 3,421 -0.07(-0.50%)
Apr 26, 2022 13.60 13.60 13.35 13.40 984 +0.04(+0.29%)
Apr 25, 2022 13.37 13.37 13.37 13.37 454 -0.27(-1.98%)
Apr 22, 2022 13.63 13.63 13.63 13.63 219 -0.33(-2.38%)
Apr 21, 2022 13.88 14.05 13.88 13.97 1,000 +0.09(+0.67%)
Apr 20, 2022 13.72 13.88 13.72 13.88 438 +0.27(+1.96%)
Apr 19, 2022 13.51 13.61 13.51 13.61 432 +0.23(+1.71%)
Apr 18, 2022 13.41 13.41 13.38 13.38 255 -0.01(-0.05%)
Apr 14, 2022 13.53 13.53 13.39 13.39 147 -0.02(-0.11%)
Apr 13, 2022 13.30 13.40 13.30 13.40 210 +0.06(+0.46%)
Apr 12, 2022 13.32 13.34 13.32 13.34 229 +0.03(+0.19%)
Apr 11, 2022 13.30 13.31 13.30 13.31 490 -0.16(-1.19%)
Apr 08, 2022 13.44 13.47 13.44 13.47 354 +0.00(+0.01%)
Apr 07, 2022 13.35 13.47 13.34 13.47 526 -0.08(-0.62%)
Apr 06, 2022 13.47 13.59 13.47 13.56 1,710 +0.13(+0.95%)
Apr 05, 2022 13.43 13.43 13.43 13.43 122 -0.00(-0.02%)
Apr 04, 2022 13.75 13.75 13.37 13.43 554 -0.19(-1.38%)
Apr 01, 2022 13.62 13.62 13.62 13.62 107 +0.18(+1.35%)
Mar 31, 2022 13.49 13.49 13.44 13.44 220 -0.05(-0.33%)
Mar 30, 2022 13.47 13.49 13.47 13.48 427 -0.20(-1.49%)
Mar 29, 2022 13.49 13.69 13.49 13.69 640 +0.42(+3.14%)
Mar 28, 2022 13.23 13.27 13.21 13.27 1,100 +0.02(+0.19%)
Mar 25, 2022 13.09 13.25 13.07 13.25 398 +0.24(+1.81%)
Mar 24, 2022 12.98 13.01 12.96 13.01 817 -0.08(-0.65%)
Mar 23, 2022 13.00 13.18 13.00 13.10 808 -0.06(-0.49%)
Mar 22, 2022 13.34 13.34 13.15 13.16 1,268 -0.04(-0.29%)
Mar 21, 2022 13.24 13.24 13.16 13.20 2,380 -0.06(-0.48%)
Mar 18, 2022 13.40 13.45 13.26 13.26 1,181 -0.06(-0.42%)
Mar 17, 2022 13.35 13.37 13.32 13.32 596 +0.18(+1.39%)
Mar 16, 2022 13.24 13.24 13.09 13.14 219 +0.15(+1.16%)
Mar 15, 2022 13.02 13.02 12.99 12.99 2,144 -0.04(-0.27%)
Mar 14, 2022 13.32 13.32 13.02 13.02 772 -0.09(-0.65%)
Mar 11, 2022 13.17 13.25 13.11 13.11 686 -0.14(-1.08%)
Mar 10, 2022 13.04 13.25 13.03 13.25 1,295 +0.03(+0.26%)
Mar 09, 2022 13.25 13.39 13.22 13.22 885 +0.16(+1.21%)
Mar 08, 2022 13.13 13.13 13.06 13.06 412 -0.11(-0.81%)
Mar 07, 2022 13.33 13.33 13.17 13.17 154 -0.12(-0.91%)
Mar 04, 2022 13.12 13.29 13.12 13.29 226 +0.19(+1.45%)
Mar 03, 2022 12.98 13.10 12.98 13.10 1,007 +0.09(+0.67%)
Mar 02, 2022 12.74 13.09 12.69 13.01 8,990 +0.34(+2.69%)
Mar 01, 2022 12.76 12.79 12.67 12.67 680 -0.16(-1.28%)
Feb 28, 2022 12.97 12.97 12.83 12.83 219 -0.29(-2.25%)
Feb 25, 2022 12.93 13.13 13.06 13.13 3,139 +0.38(+2.97%)
Feb 24, 2022 12.60 12.75 12.60 12.75 1,110 +0.08(+0.62%)
Feb 23, 2022 12.88 12.88 12.67 12.67 3,611 -0.13(-1.03%)
Feb 22, 2022 12.87 12.87 12.80 12.80 969 -0.17(-1.35%)
Feb 18, 2022 12.98 0 +0.00(+0.00%)
Feb 17, 2022 13.13 13.13 12.98 12.98 1,318 -0.08(-0.61%)
Feb 16, 2022 13.06 13.13 13.06 13.06 325 +0.06(+0.47%)
Feb 15, 2022 13.04 13.16 12.99 12.99 374 +0.08(+0.64%)
Feb 14, 2022 12.91 12.91 12.91 12.91 30 -0.13(-1.00%)
Feb 11, 2022 13.25 13.25 13.04 13.04 515 -0.02(-0.15%)
Feb 10, 2022 13.33 13.33 13.06 13.06 342 -0.21(-1.61%)
Feb 09, 2022 13.19 13.28 13.19 13.28 309 +0.35(+2.72%)
Feb 08, 2022 13.11 13.11 12.93 12.93 333 -0.11(-0.87%)
Feb 07, 2022 13.17 13.17 13.04 13.04 336 -0.14(-1.05%)
Feb 04, 2022 13.14 13.29 13.14 13.18 2,567 -0.05(-0.40%)
Feb 03, 2022 13.37 13.37 13.23 13.23 133 -0.06(-0.47%)
Feb 02, 2022 13.26 13.37 13.26 13.29 409 +0.25(+1.90%)
Feb 01, 2022 13.11 13.11 13.05 13.05 119 -0.10(-0.74%)
Jan 31, 2022 13.03 13.14 12.90 13.14 2,576 +0.21(+1.59%)
Jan 28, 2022 12.61 12.78 12.55 12.94 1,112 +0.40(+3.22%)
Jan 27, 2022 12.92 12.94 12.53 12.53 591 -0.18(-1.39%)
Jan 26, 2022 13.10 13.10 12.71 12.71 332 -0.11(-0.87%)
Jan 25, 2022 12.77 12.82 12.74 12.82 239 -0.05(-0.41%)
Jan 24, 2022 12.66 12.87 12.66 12.87 226 -0.09(-0.69%)
Jan 21, 2022 13.17 13.19 12.91 12.96 1,247 -0.11(-0.86%)
Jan 20, 2022 13.43 13.44 13.08 13.08 975 -0.26(-1.98%)
Jan 19, 2022 13.67 13.67 13.34 13.34 777 -0.21(-1.58%)
Jan 18, 2022 13.72 13.72 13.55 13.55 1,331 -0.00(-0.01%)
Jan 14, 2022 13.56 0 -0.12(-0.88%)
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.