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 (%)
Dec 31, 2018 7.498 7.674 7.261 7.665 930,386 +0.20(+2.71%)
Dec 28, 2018 7.384 7.494 7.235 7.463 532,332 +0.15(+2.04%)
Dec 27, 2018 7.314 7.340 7.055 7.314 828,351 -0.08(-1.05%)
Dec 26, 2018 7.366 7.452 7.003 7.392 1,987,294 +0.03(+0.35%)
Dec 24, 2018 7.521 7.607 7.172 7.366 1,190,621 -0.26(-3.39%)
Dec 21, 2018 8.116 8.297 7.581 7.624 3,033,539 -0.43(-5.35%)
Dec 20, 2018 8.159 8.375 7.987 8.056 655,837 -0.16(-1.89%)
Dec 19, 2018 8.271 8.435 8.133 8.211 891,254 -0.03(-0.31%)
Dec 18, 2018 8.004 8.297 7.909 8.237 931,099 +0.25(+3.13%)
Dec 17, 2018 8.590 8.590 7.905 7.987 1,585,573 -0.54(-6.37%)
Dec 14, 2018 8.306 8.547 8.280 8.530 683,601 +0.16(+1.96%)
Dec 13, 2018 8.392 8.496 8.245 8.366 498,371 -0.03(-0.41%)
Dec 12, 2018 8.487 8.573 8.358 8.401 768,255 -0.06(-0.71%)
Dec 11, 2018 8.358 8.534 8.271 8.461 603,486 +0.17(+2.08%)
Dec 10, 2018 8.323 8.383 8.099 8.289 686,504 -0.07(-0.83%)
Dec 07, 2018 8.332 8.444 8.159 8.358 657,630 -0.01(-0.10%)
Dec 06, 2018 7.952 8.375 7.952 8.366 733,092 +0.34(+4.30%)
Dec 04, 2018 7.961 8.056 7.745 8.021 1,119,895 +0.03(+0.43%)
Dec 03, 2018 7.806 8.073 7.737 7.987 745,341 +0.22(+2.77%)
Nov 30, 2018 7.495 7.831 7.340 7.771 792,008 +0.28(+3.68%)
Nov 29, 2018 7.271 7.530 7.116 7.495 929,561 +0.24(+3.33%)
Nov 28, 2018 7.271 7.331 7.193 7.254 327,551 -0.03(-0.36%)
Nov 27, 2018 7.288 7.348 7.176 7.279 398,020 -0.03(-0.47%)
Nov 26, 2018 7.426 7.426 7.141 7.314 701,230 -0.04(-0.59%)
Nov 23, 2018 7.331 7.469 7.292 7.357 169,393 +0.03(+0.35%)
Nov 21, 2018 7.331 7.331 7.331 0 +0.09(+1.31%)
Nov 20, 2018 7.323 7.348 7.029 7.236 700,639 -0.14(-1.87%)
Nov 19, 2018 7.435 7.538 7.279 7.374 533,243 +0.03(+0.35%)
Nov 16, 2018 7.202 7.357 7.116 7.348 1,051,025 +0.08(+1.07%)
Nov 15, 2018 7.581 7.581 7.228 7.271 758,898 -0.36(-4.75%)
Nov 14, 2018 7.624 7.806 7.400 7.633 2,660,372 +0.04(+0.57%)
Nov 13, 2018 7.486 7.818 7.374 7.590 1,791,536 +0.29(+4.02%)
Nov 12, 2018 7.021 7.323 6.891 7.297 1,697,846 +0.21(+2.92%)
Nov 09, 2018 7.279 7.383 7.003 7.090 1,762,221 -0.22(-3.07%)
Nov 08, 2018 7.504 7.624 7.228 7.314 1,099,011 -0.26(-3.42%)
Nov 07, 2018 8.073 8.073 7.262 7.573 1,367,191 -0.50(-6.20%)
Nov 06, 2018 7.831 8.159 7.650 8.073 894,194 +0.28(+3.65%)
Nov 05, 2018 7.797 7.814 7.590 7.788 725,451 +0.03(+0.44%)
Nov 02, 2018 8.013 8.038 7.711 7.754 908,067 -0.26(-3.23%)
Nov 01, 2018 7.995 8.030 7.823 8.013 496,175 +0.02(+0.22%)
Oct 31, 2018 8.082 8.125 7.909 7.995 533,674 -0.03(-0.43%)
Oct 30, 2018 8.090 8.245 7.883 8.030 6,856,714 -0.06(-0.75%)
Oct 29, 2018 8.306 8.306 7.956 8.090 1,493,698 -0.14(-1.68%)
Oct 26, 2018 8.642 8.651 8.090 8.228 1,063,083 -0.46(-5.26%)
Oct 25, 2018 8.651 8.728 8.470 8.685 611,620 +0.03(+0.30%)
Oct 24, 2018 8.720 8.998 8.634 8.659 779,477 -0.03(-0.40%)
Oct 23, 2018 8.435 8.750 8.375 8.694 880,893 +0.16(+1.82%)
Oct 22, 2018 8.823 9.022 8.521 8.539 1,204,242 -0.24(-2.75%)
Oct 19, 2018 8.651 8.944 8.616 8.780 1,874,570 +0.14(+1.60%)
Oct 18, 2018 8.642 8.703 8.444 8.642 586,703 -0.07(-0.79%)
Oct 17, 2018 8.754 8.823 8.634 8.711 232,344 -0.09(-0.98%)
Oct 16, 2018 8.608 8.918 8.530 8.797 557,091 +0.22(+2.62%)
Oct 15, 2018 8.427 8.668 8.375 8.573 910,554 +0.16(+1.95%)
Oct 12, 2018 8.176 8.565 8.073 8.409 1,934,745 +0.25(+3.07%)
Oct 11, 2018 8.728 8.746 8.133 8.159 1,016,183 -0.57(-6.52%)
Oct 10, 2018 8.797 8.875 8.500 8.728 1,029,467 -0.22(-2.50%)
Oct 09, 2018 9.030 9.091 8.918 8.953 293,130 -0.08(-0.86%)
Oct 08, 2018 8.849 9.073 8.849 9.030 244,648 +0.17(+1.95%)
Oct 05, 2018 8.944 8.970 8.797 8.858 1,286,738 -0.11(-1.25%)
Oct 04, 2018 9.280 9.280 8.953 8.970 2,041,673 -0.35(-3.79%)
Oct 03, 2018 9.332 9.470 9.298 9.324 392,445 +0.02(+0.19%)
Oct 02, 2018 9.341 9.367 9.177 9.306 448,376 -0.06(-0.64%)
Oct 01, 2018 9.393 9.479 9.289 9.367 423,558 +0.01(+0.09%)
Sep 28, 2018 9.255 9.384 9.190 9.358 848,936 +0.06(+0.65%)
Sep 27, 2018 9.393 9.444 9.246 9.298 755,025 -0.04(-0.46%)
Sep 26, 2018 9.766 9.783 9.332 9.341 483,909 -0.44(-4.52%)
Sep 25, 2018 9.587 9.855 9.587 9.783 484,347 +0.18(+1.86%)
Sep 24, 2018 9.358 9.690 9.358 9.604 484,658 +0.27(+2.92%)
Sep 21, 2018 9.230 9.332 9.077 9.332 1,263,065 +0.10(+1.11%)
Sep 20, 2018 9.545 9.570 9.188 9.230 554,541 -0.26(-2.78%)
Sep 19, 2018 9.298 9.502 9.137 9.494 749,301 +0.20(+2.10%)
Sep 18, 2018 9.451 9.494 9.273 9.298 294,995 -0.17(-1.80%)
Sep 17, 2018 9.639 9.685 9.451 9.468 191,683 -0.18(-1.85%)
Sep 14, 2018 9.741 9.800 9.639 9.647 367,458 -0.15(-1.56%)
Sep 13, 2018 9.562 9.872 9.477 9.800 587,148 +0.26(+2.77%)
Sep 12, 2018 9.417 9.707 9.358 9.536 679,066 +0.09(+0.99%)
Sep 11, 2018 9.358 9.630 9.188 9.443 1,057,738 +0.09(+1.00%)
Sep 10, 2018 9.724 9.732 9.332 9.349 325,280 -0.31(-3.17%)
Sep 07, 2018 9.741 9.792 9.562 9.656 255,551 -0.13(-1.30%)
Sep 06, 2018 9.826 9.911 9.715 9.783 318,020 +0.00(+0.00%)
Sep 05, 2018 10.06 10.06 9.741 9.783 366,789 -0.31(-3.04%)
Sep 04, 2018 10.38 10.38 10.07 10.09 354,599 -0.31(-2.95%)
Aug 31, 2018 10.40 10.40 10.40 0 -0.09(-0.89%)
Aug 30, 2018 10.69 10.69 10.46 10.49 298,450 -0.22(-2.07%)
Aug 29, 2018 10.74 10.74 10.60 10.71 405,492 -0.05(-0.47%)
Aug 28, 2018 10.84 10.92 10.63 10.76 390,455 -0.09(-0.86%)
Aug 27, 2018 10.94 11.08 10.85 10.86 668,195 -0.09(-0.78%)
Aug 24, 2018 10.75 10.98 10.65 10.94 310,564 +0.16(+1.50%)
Aug 23, 2018 10.86 10.96 10.74 10.78 229,293 -0.04(-0.39%)
Aug 22, 2018 10.82 10.88 10.73 10.82 174,532 -0.02(-0.16%)
Aug 21, 2018 10.86 10.94 10.74 10.84 274,789 -0.06(-0.55%)
Aug 20, 2018 11.05 11.05 10.86 10.90 256,116 -0.15(-1.39%)
Aug 17, 2018 10.92 11.12 10.87 11.05 342,420 +0.15(+1.40%)
Aug 16, 2018 10.57 10.95 10.51 10.90 494,847 +0.31(+2.97%)
Aug 15, 2018 10.72 10.83 10.58 10.58 338,630 -0.13(-1.19%)
Aug 14, 2018 10.44 10.71 10.43 10.71 414,766 +0.27(+2.61%)
Aug 13, 2018 10.63 10.74 10.41 10.44 1,006,032 -0.21(-2.00%)
Aug 10, 2018 10.20 10.80 10.17 10.65 891,962 +0.42(+4.07%)
Aug 09, 2018 8.643 10.34 8.643 10.23 1,947,975 +1.63(+18.99%)
Aug 08, 2018 8.507 8.771 8.388 8.601 614,765 +0.06(+0.70%)
Aug 07, 2018 8.116 8.643 7.980 8.541 1,434,345 +0.42(+5.13%)
Aug 06, 2018 7.980 8.158 7.946 8.124 465,480 +0.13(+1.60%)
Aug 03, 2018 7.912 8.022 7.895 7.997 259,783 +0.06(+0.75%)
Aug 02, 2018 8.090 8.107 7.912 7.937 436,678 -0.15(-1.89%)
Aug 01, 2018 8.158 8.184 7.963 8.090 407,323 -0.13(-1.55%)
Jul 31, 2018 8.056 8.303 7.997 8.218 623,134 +0.23(+2.88%)
Jul 30, 2018 8.252 8.275 7.954 7.988 1,246,845 -0.28(-3.40%)
Jul 27, 2018 8.669 8.669 8.260 8.269 653,690 -0.35(-4.05%)
Jul 26, 2018 8.728 8.847 8.575 8.618 559,518 -0.11(-1.27%)
Jul 25, 2018 8.873 8.915 8.720 8.728 416,960 -0.18(-2.01%)
Jul 24, 2018 9.094 9.094 8.898 8.907 388,180 -0.18(-1.97%)
Jul 23, 2018 9.213 9.273 9.077 9.086 335,033 -0.17(-1.84%)
Jul 20, 2018 9.273 9.349 9.196 9.256 224,361 -0.01(-0.09%)
Jul 19, 2018 8.992 9.324 8.992 9.264 258,916 +0.22(+2.45%)
Jul 18, 2018 8.847 9.056 8.847 9.043 300,437 +0.19(+2.11%)
Jul 17, 2018 8.754 8.890 8.728 8.856 334,772 +0.12(+1.36%)
Jul 16, 2018 8.677 8.771 8.632 8.737 234,483 +0.03(+0.29%)
Jul 13, 2018 8.762 8.839 8.703 8.711 198,200 -0.02(-0.19%)
Jul 12, 2018 8.788 8.864 8.728 8.728 338,312 -0.07(-0.77%)
Jul 11, 2018 8.720 8.898 8.720 8.796 197,716 +0.05(+0.58%)
Jul 10, 2018 8.983 9.077 8.732 8.745 348,348 -0.22(-2.47%)
Jul 09, 2018 9.018 9.018 8.907 8.966 196,276 -0.08(-0.85%)
Jul 06, 2018 9.094 9.154 8.992 9.043 179,416 -0.03(-0.28%)
Jul 05, 2018 9.077 9.103 8.996 9.069 257,882 -0.01(-0.09%)
Jul 03, 2018 9.077 9.077 9.077 0 +0.16(+1.81%)
Jul 02, 2018 8.856 8.924 8.711 8.915 371,140 +0.05(+0.58%)
Jun 29, 2018 8.949 9.052 8.864 8.864 499,793 -0.12(-1.33%)
Jun 28, 2018 8.932 9.009 8.839 8.983 803,752 +0.07(+0.76%)
Jun 27, 2018 9.570 9.570 8.848 8.915 551,576 -0.66(-6.92%)
Jun 26, 2018 9.603 9.763 9.469 9.578 964,605 -0.03(-0.26%)
Jun 25, 2018 9.133 9.664 9.108 9.603 1,162,571 +0.47(+5.14%)
Jun 22, 2018 9.117 9.217 9.024 9.133 1,558,715 +0.02(+0.18%)
Jun 21, 2018 9.192 9.201 9.083 9.117 277,662 -0.08(-0.82%)
Jun 20, 2018 8.974 9.192 8.949 9.192 374,675 +0.24(+2.72%)
Jun 19, 2018 8.815 8.966 8.794 8.949 339,705 +0.12(+1.33%)
Jun 18, 2018 8.731 8.857 8.731 8.832 300,873 +0.09(+1.06%)
Jun 15, 2018 8.790 8.672 8.739 530,448 +0.07(+0.77%)
Jun 14, 2018 8.672 8.731 8.655 8.672 307,463 +0.01(+0.10%)
Jun 13, 2018 8.899 8.924 8.664 8.664 259,060 -0.22(-2.46%)
Jun 12, 2018 8.999 9.050 8.873 8.882 381,418 -0.08(-0.84%)
Jun 11, 2018 8.924 9.012 8.875 8.957 523,160 +0.03(+0.28%)
Jun 08, 2018 8.966 9.075 8.890 8.932 260,410 -0.07(-0.75%)
Jun 07, 2018 8.915 9.041 8.915 8.999 289,805 +0.12(+1.32%)
Jun 06, 2018 8.764 8.882 424,426 +0.08(+0.95%)
Jun 05, 2018 8.924 9.050 8.748 8.798 542,993 -0.10(-1.13%)
Jun 04, 2018 8.890 8.983 8.878 8.899 270,950 +0.05(+0.57%)
Jun 01, 2018 8.840 8.928 8.739 8.848 405,274 +0.03(+0.29%)
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%)
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.
 
 
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.