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 (%)
Jan 31, 2020 10.17 10.24 9.834 9.945 283,314 -0.25(-2.45%)
Jan 30, 2020 10.29 10.32 10.10 10.20 121,265 -0.11(-1.08%)
Jan 29, 2020 10.56 10.66 10.30 10.31 85,940 -0.25(-2.37%)
Jan 28, 2020 10.46 10.60 10.43 10.56 197,993 +0.16(+1.52%)
Jan 27, 2020 10.45 10.48 10.30 10.40 178,173 -0.09(-0.88%)
Jan 24, 2020 10.73 10.82 10.47 10.49 122,129 -0.25(-2.33%)
Jan 23, 2020 10.70 10.79 10.62 10.74 183,683 +0.00(+0.00%)
Jan 22, 2020 10.99 11.11 10.66 10.74 194,262 -0.29(-2.60%)
Jan 21, 2020 11.12 11.15 10.87 11.03 229,400 -0.12(-1.08%)
Jan 17, 2020 11.22 11.45 11.13 11.15 589,502 -0.01(-0.08%)
Jan 16, 2020 11.21 11.25 11.10 11.16 606,567 +0.02(+0.16%)
Jan 15, 2020 11.06 11.26 11.06 11.14 381,653 +0.07(+0.66%)
Jan 14, 2020 11.24 11.24 11.07 11.07 145,679 -0.19(-1.71%)
Jan 13, 2020 11.12 11.41 11.12 11.26 147,608 +0.10(+0.90%)
Jan 10, 2020 11.25 11.40 11.06 11.16 172,150 -0.10(-0.89%)
Jan 09, 2020 11.35 11.42 11.21 11.26 196,193 -0.11(-0.97%)
Jan 08, 2020 11.38 11.44 11.19 11.37 136,205 +0.01(+0.08%)
Jan 07, 2020 11.47 11.51 11.26 11.36 145,398 -0.18(-1.59%)
Jan 06, 2020 11.57 11.64 11.46 11.54 200,581 -0.01(-0.08%)
Jan 03, 2020 11.45 11.63 11.43 11.55 178,704 +0.08(+0.72%)
Jan 02, 2020 11.36 11.50 11.20 11.47 197,351 +0.17(+1.54%)
Dec 31, 2019 11.07 11.38 10.99 11.30 268,384 +0.21(+1.90%)
Dec 30, 2019 11.10 11.27 10.99 11.09 151,828 -0.06(-0.49%)
Dec 27, 2019 11.34 11.36 11.07 11.14 171,167 -0.20(-1.78%)
Dec 26, 2019 11.50 11.52 11.31 11.34 65,091 -0.13(-1.12%)
Dec 24, 2019 11.48 11.54 11.41 11.47 52,868 +0.03(+0.24%)
Dec 23, 2019 11.44 11.47 11.24 11.44 155,998 +0.02(+0.16%)
Dec 20, 2019 11.30 11.46 11.22 11.43 344,847 +0.14(+1.22%)
Dec 19, 2019 11.29 11.52 11.21 11.29 190,257 -0.02(-0.16%)
Dec 18, 2019 11.20 11.32 11.13 11.31 193,943 +0.13(+1.15%)
Dec 17, 2019 11.16 11.23 11.09 11.18 348,041 +0.01(+0.08%)
Dec 16, 2019 11.23 11.26 11.00 11.17 251,160 -0.09(-0.81%)
Dec 13, 2019 11.25 11.56 11.20 11.26 200,660 -0.05(-0.41%)
Dec 12, 2019 11.52 11.69 11.20 11.31 242,437 -0.24(-2.06%)
Dec 11, 2019 11.61 11.65 11.53 11.54 474,950 -0.09(-0.79%)
Dec 10, 2019 12.01 12.01 11.63 11.64 376,830 -0.38(-3.13%)
Dec 09, 2019 11.71 12.07 11.71 12.01 421,940 +0.19(+1.63%)
Dec 06, 2019 11.69 11.86 11.67 11.82 351,619 +0.16(+1.41%)
Dec 05, 2019 11.71 12.16 11.44 11.65 819,737 +0.02(+0.16%)
Dec 04, 2019 10.56 11.97 10.41 11.64 970,794 +1.04(+9.85%)
Dec 03, 2019 10.28 10.64 10.28 10.59 113,616 +0.24(+2.30%)
Dec 02, 2019 10.59 10.59 10.27 10.35 175,869 -0.27(-2.50%)
Nov 29, 2019 10.63 10.73 10.57 10.62 55,490 -0.08(-0.77%)
Nov 27, 2019 10.74 10.79 10.60 10.70 152,160 +0.00(+0.00%)
Nov 26, 2019 10.76 10.81 10.54 10.70 205,547 -0.03(-0.26%)
Nov 25, 2019 10.59 10.99 10.59 10.73 359,175 +0.19(+1.82%)
Nov 22, 2019 10.07 10.59 10.02 10.54 433,543 +0.51(+5.11%)
Nov 21, 2019 9.713 10.03 9.603 10.02 646,624 +0.37(+3.79%)
Nov 20, 2019 9.887 9.947 9.580 9.658 238,633 -0.27(-2.68%)
Nov 19, 2019 9.924 9.960 9.905 9.924 204,861 +0.00(+0.00%)
Nov 18, 2019 9.933 10.04 9.887 9.924 268,602 +0.02(+0.18%)
Nov 15, 2019 9.915 9.970 9.860 9.905 158,277 -0.01(-0.09%)
Nov 14, 2019 9.841 10.09 9.841 9.915 123,277 +0.03(+0.28%)
Nov 13, 2019 10.07 10.07 9.869 9.887 341,818 -0.20(-2.00%)
Nov 12, 2019 10.34 10.34 10.08 10.09 127,797 -0.22(-2.13%)
Nov 11, 2019 10.17 10.37 10.15 10.31 97,164 +0.07(+0.72%)
Nov 08, 2019 10.29 10.31 10.13 10.23 140,363 -0.05(-0.45%)
Nov 07, 2019 10.82 11.07 10.17 10.28 483,512 -0.51(-4.75%)
Nov 06, 2019 10.21 11.61 10.17 10.79 1,175,088 +0.15(+1.38%)
Nov 05, 2019 10.80 10.80 10.56 10.65 366,055 -0.10(-0.94%)
Nov 04, 2019 11.00 11.00 10.60 10.75 174,903 -0.24(-2.17%)
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.