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, 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%)
May 01, 2020 10.46 10.63 9.945 10.04 1,602,574 -0.54(-5.08%)
Apr 30, 2020 10.91 11.03 10.13 10.58 2,198,188 -0.32(-2.89%)
Apr 29, 2020 11.25 11.25 10.69 10.89 1,590,280 -0.22(-2.00%)
Apr 28, 2020 11.38 11.38 11.08 11.11 1,004,132 -0.14(-1.24%)
Apr 27, 2020 11.40 11.44 11.25 11.25 1,510,343 -0.17(-1.46%)
Apr 24, 2020 11.25 11.45 11.25 11.42 849,729 +0.16(+1.40%)
Apr 23, 2020 11.05 11.28 11.01 11.26 748,371 +0.25(+2.27%)
Apr 22, 2020 11.03 11.16 10.95 11.01 954,592 +0.13(+1.19%)
Apr 21, 2020 10.71 11.02 10.71 10.88 1,057,822 +0.12(+1.12%)
Apr 20, 2020 11.13 11.27 10.76 10.76 1,595,079 -0.46(-4.13%)
Apr 17, 2020 11.03 11.35 11.00 11.22 463,812 +0.14(+1.25%)
Apr 16, 2020 11.03 11.12 10.86 11.09 794,427 +0.07(+0.67%)
Apr 15, 2020 10.94 11.14 10.57 11.01 1,203,062 -0.10(-0.92%)
Apr 14, 2020 11.22 11.29 11.06 11.11 671,568 +0.00(+0.00%)
Apr 13, 2020 11.22 11.27 11.05 11.11 662,181 -0.06(-0.50%)
Apr 09, 2020 11.22 11.38 11.06 11.17 1,276,212 +0.09(+0.84%)
Apr 08, 2020 10.75 11.33 10.68 11.08 1,199,026 +0.40(+3.73%)
Apr 07, 2020 10.43 10.78 10.31 10.68 412,002 +0.36(+3.50%)
Apr 06, 2020 10.10 10.43 10.08 10.32 610,203 +0.27(+2.68%)
Apr 03, 2020 10.80 10.98 9.375 10.05 1,414,201 -0.84(-7.74%)
Apr 02, 2020 10.75 11.07 10.71 10.89 466,006 +0.05(+0.43%)
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.