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 (%)
Oct 31, 2023 9.108 9.130 9.108 9.118 612 +0.10(+1.08%)
Oct 30, 2023 9.020 9.020 9.020 9.020 229 +0.06(+0.68%)
Oct 27, 2023 8.959 8.959 8.959 8.959 149 -0.23(-2.52%)
Oct 26, 2023 9.250 9.250 9.191 9.191 287 -0.09(-0.95%)
Oct 25, 2023 9.320 9.320 9.278 9.278 636 -0.18(-1.86%)
Oct 24, 2023 9.460 9.460 9.454 9.454 159 +0.10(+1.02%)
Oct 23, 2023 9.410 9.410 9.358 9.358 578 -0.12(-1.26%)
Oct 20, 2023 9.478 9.478 9.478 9.478 203 -0.13(-1.39%)
Oct 19, 2023 9.612 9.612 9.612 9.612 94 -0.15(-1.50%)
Oct 18, 2023 9.830 9.830 9.758 9.758 454 -0.16(-1.61%)
Oct 17, 2023 9.740 9.920 9.740 9.918 624 +0.06(+0.61%)
Oct 16, 2023 10.13 10.13 9.850 9.857 891 +0.13(+1.31%)
Oct 13, 2023 9.800 9.800 9.730 9.730 732 -0.07(-0.72%)
Oct 12, 2023 9.800 9.800 9.800 9.800 530 -0.12(-1.17%)
Oct 11, 2023 9.920 9.920 9.916 9.916 274 +0.09(+0.89%)
Oct 10, 2023 9.850 9.880 9.828 9.828 530 -0.02(-0.25%)
Oct 09, 2023 9.853 9.853 9.853 9.853 73 +0.11(+1.11%)
Oct 06, 2023 9.745 9.745 9.745 9.745 100 +0.11(+1.11%)
Oct 05, 2023 9.638 9.638 9.638 9.638 3 +0.06(+0.63%)
Oct 04, 2023 9.400 9.578 9.400 9.578 499 +0.15(+1.62%)
Oct 03, 2023 9.459 9.459 9.425 9.425 878 -0.16(-1.69%)
Oct 02, 2023 9.700 9.700 9.560 9.588 454 -0.19(-1.95%)
Sep 29, 2023 9.790 9.790 9.710 9.778 879 +0.04(+0.45%)
Sep 28, 2023 9.740 9.740 9.730 9.734 1,521 +0.04(+0.40%)
Sep 27, 2023 9.715 9.740 9.696 9.696 2,196 -0.12(-1.19%)
Sep 26, 2023 9.813 9.813 9.813 9.813 642 -0.15(-1.49%)
Sep 25, 2023 9.970 9.961 9.961 9.961 365 -0.05(-0.47%)
Sep 22, 2023 10.09 10.09 10.01 10.01 593 -0.12(-1.19%)
Sep 21, 2023 10.28 10.28 10.13 10.13 783 -0.25(-2.39%)
Sep 20, 2023 10.32 10.42 10.32 10.38 415 +0.07(+0.63%)
Sep 19, 2023 10.31 10.31 10.31 10.31 36 -0.05(-0.50%)
Sep 18, 2023 10.36 10.36 10.36 10.36 8 -0.11(-1.08%)
Sep 15, 2023 10.41 10.48 10.41 10.48 1,036 -0.00(-0.01%)
Sep 14, 2023 10.33 10.49 10.33 10.48 433 +0.19(+1.87%)
Sep 13, 2023 10.29 10.29 10.29 10.29 17 -0.08(-0.76%)
Sep 12, 2023 10.27 10.39 10.27 10.36 435 +0.05(+0.51%)
Sep 11, 2023 10.31 10.31 10.31 10.31 123 +0.01(+0.13%)
Sep 08, 2023 10.30 10.30 10.30 10.30 152 -0.12(-1.11%)
Sep 07, 2023 10.41 10.41 10.41 10.41 42 -0.01(-0.09%)
Sep 06, 2023 10.44 10.44 10.42 10.42 529 -0.02(-0.19%)
Sep 05, 2023 10.44 10.44 10.44 10.44 80 -0.10(-0.95%)
Sep 01, 2023 10.56 10.56 10.54 10.54 399 -0.05(-0.47%)
Aug 31, 2023 10.65 10.65 10.59 10.59 609 -0.08(-0.71%)
Aug 30, 2023 10.66 10.69 10.66 10.67 619 +0.08(+0.76%)
Aug 29, 2023 10.53 10.59 10.49 10.59 455 +0.04(+0.43%)
Aug 28, 2023 10.54 10.54 10.54 10.54 354 +0.05(+0.48%)
Aug 25, 2023 10.49 10.49 10.49 10.49 100 +0.03(+0.26%)
Aug 24, 2023 10.47 10.47 10.47 10.47 41 -0.01(-0.08%)
Aug 23, 2023 10.47 10.47 10.47 10.47 15 +0.16(+1.60%)
Aug 22, 2023 10.29 10.31 10.29 10.31 170 +0.00(+0.01%)
Aug 21, 2023 10.41 10.41 10.27 10.31 1,809 -0.12(-1.16%)
Aug 18, 2023 10.46 10.46 10.41 10.43 320 +0.01(+0.10%)
Aug 17, 2023 10.49 10.51 10.42 10.42 617 -0.03(-0.27%)
Aug 16, 2023 10.44 10.48 10.44 10.45 1,194 -0.07(-0.67%)
Aug 15, 2023 10.52 10.56 10.50 10.52 2,972 -0.08(-0.72%)
Aug 14, 2023 10.62 10.62 10.59 10.59 417 -0.16(-1.49%)
Aug 11, 2023 10.75 10.75 10.75 10.75 100 +0.05(+0.44%)
Aug 10, 2023 10.72 10.72 10.71 10.71 651 +0.01(+0.05%)
Aug 09, 2023 10.71 10.76 10.70 10.70 653 -0.07(-0.62%)
Aug 08, 2023 10.78 10.78 10.74 10.77 503 -0.10(-0.93%)
Aug 07, 2023 10.85 10.87 10.85 10.87 288 +0.11(+1.02%)
Aug 04, 2023 10.81 10.81 10.76 10.76 241 -0.02(-0.21%)
Aug 03, 2023 10.78 10.78 10.78 10.78 508 -0.07(-0.64%)
Aug 02, 2023 10.83 10.86 10.83 10.85 623 -0.06(-0.57%)
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.