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, 2023 10.74 10.74 10.74 10.74 100 +0.08(+0.71%)
Jun 29, 2023 10.60 10.69 10.60 10.66 2,039 +0.12(+1.14%)
Jun 28, 2023 10.61 10.61 10.54 10.54 479 -0.05(-0.48%)
Jun 27, 2023 10.47 10.59 10.47 10.59 213 +0.13(+1.25%)
Jun 26, 2023 10.46 10.46 10.46 10.46 149 +0.25(+2.44%)
Jun 23, 2023 10.34 10.34 10.21 10.21 1,387 -0.18(-1.74%)
Jun 22, 2023 10.53 10.53 10.30 10.39 624 -0.22(-2.10%)
Jun 21, 2023 10.64 10.64 10.62 10.62 281 -0.09(-0.83%)
Jun 20, 2023 10.89 10.89 10.71 10.71 1,631 -0.13(-1.23%)
Jun 16, 2023 10.84 10.86 10.84 10.84 2,900 +0.08(+0.73%)
Jun 15, 2023 10.76 10.76 10.76 10.76 74 +0.32(+3.07%)
May 08, 2023 10.43 10.44 10.43 10.44 530 -0.01(-0.06%)
May 05, 2023 10.45 10.45 10.45 10.45 239 +0.22(+2.20%)
May 04, 2023 10.22 10.22 10.22 10.22 45 +0.04(+0.39%)
May 03, 2023 10.27 10.27 10.18 10.18 1,056 -0.04(-0.43%)
May 02, 2023 10.17 10.26 10.17 10.23 5,324 -0.18(-1.76%)
May 01, 2023 10.58 10.58 10.41 10.41 327 +0.04(+0.38%)
Apr 28, 2023 10.40 10.40 10.32 10.37 1,267 +0.16(+1.59%)
Apr 27, 2023 10.21 10.21 10.21 10.21 117 +0.21(+2.05%)
Apr 26, 2023 10.00 10.00 10.00 10.00 70 -0.07(-0.71%)
Apr 25, 2023 10.07 10.07 10.07 10.07 56 -0.11(-1.07%)
Apr 24, 2023 10.16 10.18 10.16 10.18 283 -0.05(-0.46%)
Apr 21, 2023 10.23 10.23 10.23 10.23 101 +0.02(+0.15%)
Apr 20, 2023 10.21 10.21 10.21 10.21 81 -0.05(-0.51%)
Apr 19, 2023 10.24 10.27 10.24 10.27 1,098 +0.05(+0.51%)
Apr 18, 2023 10.25 10.25 10.19 10.21 474 -0.02(-0.19%)
Apr 17, 2023 10.87 10.87 10.04 10.23 1,356 +0.21(+2.10%)
Apr 14, 2023 10.02 10.02 10.02 10.02 101 -0.07(-0.70%)
Apr 13, 2023 10.10 10.09 10.09 10.09 52 +0.02(+0.23%)
Apr 12, 2023 10.21 10.21 10.07 10.07 1,113 -0.05(-0.44%)
Apr 11, 2023 10.11 10.12 10.11 10.12 141 +0.06(+0.56%)
Apr 10, 2023 10.06 10.06 10.06 10.06 34 -0.00(-0.05%)
Apr 06, 2023 10.09 10.09 10.06 10.06 265 +0.09(+0.95%)
Apr 05, 2023 9.969 9.969 9.969 9.969 82 +0.02(+0.20%)
Apr 04, 2023 9.949 9.949 9.949 9.949 120 -0.03(-0.34%)
Apr 03, 2023 10.08 10.08 9.984 9.984 1,158 -0.04(-0.37%)
Mar 31, 2023 9.885 10.02 9.885 10.02 332 +0.18(+1.80%)
Mar 30, 2023 9.843 9.843 9.843 9.843 95 +0.16(+1.60%)
Mar 29, 2023 9.594 9.692 9.594 9.688 3,059 +0.20(+2.10%)
Mar 28, 2023 9.503 9.514 9.489 9.489 856 -0.02(-0.19%)
Mar 27, 2023 9.562 9.592 9.508 9.508 1,598 +0.04(+0.39%)
Mar 24, 2023 9.471 9.471 9.471 9.471 101 +0.18(+1.92%)
Mar 23, 2023 9.435 9.435 9.292 9.292 3,528 -0.04(-0.46%)
Mar 22, 2023 9.335 9.335 9.335 9.335 449 -0.30(-3.10%)
Mar 21, 2023 9.737 9.737 9.602 9.634 645 -0.09(-0.96%)
Mar 20, 2023 9.727 9.727 9.727 9.727 80 +0.09(+0.93%)
Mar 17, 2023 9.637 9.637 9.637 9.637 122 -0.22(-2.28%)
Mar 16, 2023 9.862 9.862 9.862 9.862 111 -0.10(-1.00%)
Mar 15, 2023 9.932 9.962 9.932 9.962 1,048 -0.09(-0.87%)
Mar 14, 2023 10.02 10.05 10.02 10.05 1,026 +0.09(+0.86%)
Mar 13, 2023 9.907 10.02 9.907 9.964 3,707 +0.15(+1.49%)
Mar 10, 2023 10.34 10.34 9.818 9.818 755 -0.59(-5.70%)
Mar 09, 2023 10.41 10.41 10.41 10.41 85 -0.19(-1.77%)
Mar 08, 2023 10.65 10.65 10.60 10.60 965 +0.09(+0.85%)
Mar 07, 2023 10.50 10.51 10.51 10.51 45 -0.28(-2.56%)
Mar 06, 2023 10.78 10.78 10.78 10.78 99 +0.02(+0.18%)
Mar 03, 2023 10.69 10.76 10.65 10.76 3,374 +0.20(+1.90%)
Mar 02, 2023 10.39 10.56 10.39 10.56 241 +0.10(+0.96%)
Mar 01, 2023 10.52 10.52 10.39 10.46 4,913 -0.26(-2.45%)
Feb 28, 2023 10.80 10.85 10.73 10.73 426 -0.05(-0.43%)
Feb 27, 2023 10.94 10.94 10.77 10.77 315 -0.06(-0.56%)
Feb 24, 2023 10.83 10.83 10.83 10.83 101 -0.17(-1.57%)
Feb 23, 2023 10.87 11.01 10.87 11.01 861 +0.03(+0.29%)
Feb 22, 2023 10.96 11.08 10.96 10.98 1,243 -0.05(-0.45%)
Feb 21, 2023 11.71 11.71 10.96 11.02 905 -0.17(-1.50%)
Feb 17, 2023 11.19 11.19 11.19 11.19 101 -0.01(-0.09%)
Feb 16, 2023 11.20 11.20 11.20 11.20 32 -0.09(-0.77%)
Feb 15, 2023 11.26 11.29 11.24 11.29 355 -0.04(-0.36%)
Feb 14, 2023 11.18 11.33 11.18 11.33 1,591 +0.05(+0.42%)
Feb 13, 2023 11.29 11.29 11.28 11.28 283 +0.07(+0.64%)
Feb 10, 2023 11.19 11.21 11.19 11.21 1,774 +0.04(+0.35%)
Feb 09, 2023 11.32 11.32 11.17 11.17 1,513 -0.12(-1.06%)
Feb 08, 2023 11.10 11.29 11.10 11.29 520 +0.05(+0.46%)
Feb 07, 2023 11.22 11.24 11.22 11.24 177 +0.06(+0.51%)
Feb 06, 2023 11.12 11.18 11.12 11.18 569 -0.08(-0.75%)
Feb 03, 2023 11.27 11.27 11.27 11.27 528 -0.20(-1.75%)
Feb 02, 2023 11.47 11.47 11.47 11.47 213 +0.29(+2.56%)
Feb 01, 2023 11.17 11.18 11.17 11.18 232 +0.11(+0.98%)
Jan 31, 2023 11.07 11.07 11.07 11.07 175 +0.30(+2.75%)
Jan 30, 2023 10.78 10.78 10.78 10.78 157 -0.18(-1.66%)
Jan 27, 2023 10.96 10.96 10.96 10.96 101 +0.18(+1.64%)
Jan 26, 2023 10.78 10.78 10.78 10.78 258 +0.07(+0.62%)
Jan 25, 2023 10.72 10.72 10.72 10.72 24 +0.04(+0.35%)
Jan 24, 2023 10.68 10.68 10.68 10.68 46 +0.21(+2.01%)
Jan 23, 2023 10.45 10.47 10.45 10.47 387 +0.05(+0.44%)
Jan 20, 2023 10.29 10.42 10.29 10.42 235 +0.08(+0.76%)
Jan 19, 2023 10.36 10.36 10.34 10.34 2,354 -0.04(-0.37%)
Jan 18, 2023 10.48 10.48 10.38 10.38 316 -0.14(-1.32%)
Jan 17, 2023 10.54 10.54 10.52 10.52 209 +0.09(+0.91%)
Jan 13, 2023 10.43 10.43 10.43 10.43 101 -0.07(-0.63%)
Jan 12, 2023 10.48 10.49 10.48 10.49 174 +0.08(+0.80%)
Jan 11, 2023 10.07 10.41 10.07 10.41 632 +0.39(+3.87%)
Jan 10, 2023 10.02 10.02 10.02 10.02 23 +0.01(+0.12%)
Jan 09, 2023 10.15 10.15 10.01 10.01 134 -0.03(-0.28%)
Jan 06, 2023 9.784 10.05 9.784 10.04 726 +0.30(+3.11%)
Jan 05, 2023 9.737 9.737 9.737 9.737 164 -0.31(-3.07%)
Jan 04, 2023 10.05 10.05 10.05 10.05 115 +0.22(+2.21%)
Jan 03, 2023 9.828 9.828 9.828 9.828 28 -0.07(-0.66%)
Dec 30, 2022 9.903 9.903 9.893 9.893 328 -0.06(-0.61%)
Dec 29, 2022 9.954 9.954 9.954 9.954 144 +0.23(+2.32%)
Dec 28, 2022 10.04 10.04 9.729 9.729 422 -0.16(-1.61%)
Dec 27, 2022 9.764 9.888 9.764 9.888 411 +0.12(+1.26%)
Dec 23, 2022 9.735 9.764 9.735 9.764 132 +0.09(+0.90%)
Dec 22, 2022 9.677 9.677 9.677 9.677 80 -0.02(-0.22%)
Dec 21, 2022 9.725 9.725 9.699 9.699 121 +0.08(+0.80%)
Dec 20, 2022 9.641 9.641 9.622 9.622 165 -0.06(-0.62%)
Dec 19, 2022 9.939 9.939 9.682 9.682 1,087 -0.18(-1.85%)
Dec 16, 2022 9.817 9.864 9.817 9.864 217 -0.20(-2.01%)
Dec 15, 2022 10.17 10.17 10.07 10.07 309 -0.17(-1.69%)
Dec 14, 2022 10.39 10.39 10.24 10.24 128 -0.07(-0.67%)
Dec 13, 2022 10.24 10.31 10.20 10.31 1,850 +0.18(+1.77%)
Dec 12, 2022 10.06 10.13 10.06 10.13 143 +0.03(+0.31%)
Dec 09, 2022 10.16 10.16 10.10 10.10 322 -0.05(-0.45%)
Dec 08, 2022 10.19 10.19 10.14 10.14 788 +0.09(+0.92%)
Dec 07, 2022 10.02 10.05 10.02 10.05 246 +0.09(+0.89%)
Dec 06, 2022 10.03 10.03 9.962 9.962 308 -0.13(-1.34%)
Dec 05, 2022 10.10 10.10 10.10 10.10 30 -0.22(-2.13%)
Dec 02, 2022 10.34 10.34 10.32 10.32 970 -0.04(-0.34%)
Dec 01, 2022 10.35 10.35 10.35 10.35 90 -0.02(-0.20%)
Nov 30, 2022 10.08 10.37 10.08 10.37 133 +0.19(+1.91%)
Nov 29, 2022 10.08 10.18 10.08 10.18 116 +0.18(+1.83%)
Nov 28, 2022 10.19 10.19 9.996 9.996 183 -0.23(-2.29%)
Nov 25, 2022 10.22 10.23 10.22 10.23 166 +0.09(+0.85%)
Nov 23, 2022 10.16 10.16 10.14 10.14 236 -0.03(-0.33%)
Nov 22, 2022 10.12 10.18 10.12 10.18 236 +0.06(+0.64%)
Nov 21, 2022 10.06 10.11 10.06 10.11 151 +0.02(+0.23%)
Nov 18, 2022 10.06 10.09 10.06 10.09 122 +0.17(+1.76%)
Nov 17, 2022 9.867 9.914 9.867 9.914 407 -0.07(-0.74%)
Nov 16, 2022 10.06 10.09 9.988 9.988 1,025 -0.09(-0.90%)
Nov 15, 2022 10.14 10.14 10.08 10.08 1,395 +0.10(+1.02%)
Nov 14, 2022 10.13 10.13 9.977 9.977 1,098 -0.22(-2.20%)
Nov 11, 2022 10.22 10.23 10.20 10.20 391 -0.07(-0.65%)
Nov 10, 2022 10.06 10.27 10.06 10.27 418 +0.68(+7.08%)
Nov 09, 2022 9.589 9.589 9.589 9.589 132 -0.09(-0.95%)
Nov 08, 2022 9.733 9.733 9.681 9.681 1,200 +0.04(+0.42%)
Nov 07, 2022 9.649 9.649 9.641 9.641 156 -0.08(-0.86%)
Nov 04, 2022 9.585 9.724 9.581 9.724 480 +0.03(+0.28%)
Nov 03, 2022 9.558 9.725 9.558 9.697 474 -0.12(-1.23%)
Nov 02, 2022 9.929 9.929 9.818 9.818 1,632 -0.22(-2.17%)
Nov 01, 2022 10.02 10.03 10.02 10.03 773 +0.00(+0.04%)
Oct 31, 2022 10.02 10.03 10.01 10.03 238 +0.01(+0.05%)
Oct 28, 2022 9.931 10.03 9.931 10.03 243 +0.14(+1.40%)
Oct 27, 2022 9.925 9.925 9.887 9.887 289 -0.14(-1.43%)
Oct 26, 2022 10.08 10.08 10.03 10.03 658 -0.09(-0.89%)
Oct 25, 2022 10.12 10.12 10.12 10.12 107 +0.37(+3.83%)
Oct 24, 2022 9.747 92 -0.03(-0.26%)
Oct 21, 2022 9.658 9.772 9.658 9.772 197 +0.15(+1.57%)
Oct 20, 2022 9.762 9.762 9.621 9.621 140 +0.01(+0.14%)
Oct 19, 2022 9.716 9.716 9.607 9.607 132 -0.26(-2.63%)
Oct 18, 2022 9.962 9.962 9.867 9.867 175 +0.05(+0.56%)
Oct 17, 2022 9.780 9.812 9.780 9.812 202 +0.38(+3.98%)
Oct 14, 2022 9.799 9.799 9.437 9.437 514 -0.27(-2.77%)
Oct 13, 2022 9.351 9.705 9.351 9.705 266 +0.19(+1.98%)
Oct 12, 2022 9.528 9.528 9.516 9.516 166 -0.11(-1.09%)
Oct 11, 2022 9.472 9.622 9.472 9.622 133 +0.11(+1.16%)
Oct 10, 2022 9.603 9.603 9.512 9.512 154 -0.02(-0.25%)
Oct 07, 2022 9.771 9.771 9.536 9.536 564 -0.32(-3.29%)
Oct 06, 2022 10.15 10.15 9.845 9.860 1,928 -0.27(-2.67%)
Oct 05, 2022 10.10 10.13 10.10 10.13 142 -0.29(-2.81%)
Oct 04, 2022 10.42 10.42 10.39 10.42 1,179 +0.13(+1.27%)
Oct 03, 2022 10.35 10.35 10.29 10.29 233 +0.19(+1.87%)
Sep 30, 2022 10.10 10.10 10.10 10.10 107 +0.13(+1.34%)
Sep 29, 2022 10.00 10.00 9.971 9.971 146 -0.23(-2.23%)
Sep 28, 2022 10.20 10.20 10.20 10.20 37 +0.25(+2.52%)
Sep 27, 2022 10.12 10.12 9.948 9.948 419 -0.17(-1.65%)
Sep 26, 2022 10.12 10.12 10.12 10.12 107 -0.30(-2.88%)
Sep 23, 2022 10.42 10.42 10.42 10.42 107 -0.06(-0.53%)
Sep 22, 2022 10.35 10.47 10.35 10.47 1,315 -0.04(-0.39%)
Sep 21, 2022 10.52 10.52 10.51 10.51 229 -0.11(-1.08%)
Sep 20, 2022 10.63 10.63 10.63 10.63 41 -0.33(-3.00%)
Sep 19, 2022 10.93 10.96 10.93 10.96 184 -0.08(-0.77%)
Sep 16, 2022 10.89 11.04 10.89 11.04 331 -0.01(-0.06%)
Sep 15, 2022 11.20 11.20 11.05 11.05 1,741 -0.17(-1.48%)
Sep 14, 2022 11.21 11.21 11.21 11.21 120 -0.15(-1.29%)
Sep 13, 2022 11.56 11.56 11.36 11.36 393 -0.33(-2.86%)
Sep 12, 2022 11.68 11.71 11.68 11.69 388 +0.08(+0.72%)
Sep 09, 2022 11.59 11.61 11.59 11.61 115 +0.14(+1.21%)
Sep 08, 2022 11.40 11.47 11.40 11.47 228 +0.05(+0.40%)
Sep 07, 2022 11.43 11.43 11.43 11.43 96 +0.20(+1.79%)
Sep 06, 2022 11.18 11.24 11.18 11.22 532 +0.18(+1.63%)
Sep 02, 2022 11.22 11.22 11.04 11.04 284 -0.07(-0.59%)
Sep 01, 2022 10.85 11.11 10.85 11.11 275 +0.03(+0.28%)
Aug 31, 2022 11.20 11.20 11.08 11.08 348 -0.05(-0.42%)
Aug 30, 2022 11.15 11.15 11.13 11.13 261 -0.17(-1.49%)
Aug 29, 2022 11.29 11.29 11.29 11.29 134 -0.17(-1.44%)
Aug 26, 2022 11.61 11.61 11.46 11.46 479 -0.25(-2.17%)
Aug 25, 2022 11.68 11.71 11.68 11.71 277 +0.13(+1.11%)
Aug 24, 2022 11.52 11.59 11.52 11.59 396 +0.08(+0.68%)
Aug 23, 2022 11.60 11.60 11.51 11.51 156 -0.20(-1.74%)
Aug 22, 2022 11.87 11.87 11.71 11.71 777 -0.25(-2.09%)
Aug 19, 2022 11.97 11.97 11.96 11.96 422 -0.11(-0.93%)
Aug 18, 2022 12.23 12.23 12.07 12.07 246 -0.19(-1.54%)
Aug 17, 2022 12.18 12.26 12.18 12.26 129 -0.02(-0.16%)
Aug 16, 2022 12.28 12.35 12.28 12.28 1,411 +0.02(+0.12%)
Aug 15, 2022 12.24 12.27 12.24 12.27 263 +0.02(+0.19%)
Aug 12, 2022 12.21 12.25 12.21 12.25 443 +0.17(+1.40%)
Aug 11, 2022 12.14 12.14 12.08 12.08 375 +0.01(+0.06%)
Aug 10, 2022 11.98 12.07 11.90 12.07 271 +0.20(+1.72%)
Aug 09, 2022 11.83 11.87 11.83 11.87 330 +0.12(+1.00%)
Aug 08, 2022 11.83 11.83 11.75 11.75 323 +0.09(+0.75%)
Aug 05, 2022 11.60 11.66 11.56 11.66 1,898 +0.00(+0.04%)
Aug 04, 2022 11.65 11.66 11.62 11.66 419 +0.05(+0.41%)
Aug 03, 2022 11.74 11.76 11.61 11.61 1,359 -0.05(-0.40%)
Aug 02, 2022 11.81 11.81 11.66 11.66 285 -0.12(-1.04%)
Aug 01, 2022 11.87 11.87 11.78 11.78 596 -0.21(-1.73%)
Jul 29, 2022 11.97 11.99 11.97 11.99 216 +0.09(+0.75%)
Jul 28, 2022 11.84 11.90 11.84 11.90 3,273 +0.36(+3.14%)
Jul 27, 2022 11.48 11.53 11.48 11.53 121 +0.10(+0.91%)
Jul 26, 2022 11.44 11.44 11.43 11.43 114 -0.02(-0.16%)
Jul 25, 2022 11.48 11.48 11.45 11.45 228 +0.01(+0.06%)
Jul 22, 2022 11.48 11.48 11.44 11.44 256 +0.10(+0.91%)
Jul 21, 2022 11.16 11.34 11.16 11.34 220 +0.10(+0.85%)
Jul 20, 2022 11.31 11.31 11.24 11.24 337 -0.00(-0.02%)
Jul 19, 2022 11.09 11.25 11.08 11.25 438 +0.15(+1.37%)
Jul 18, 2022 11.20 11.20 11.09 11.09 1,404 -0.01(-0.11%)
Jul 15, 2022 11.06 11.11 11.06 11.11 187 +0.13(+1.23%)
Jul 14, 2022 11.00 11.00 10.96 10.97 330 -0.11(-0.99%)
Jul 13, 2022 10.97 11.09 10.97 11.08 873 -0.00(-0.02%)
Jul 12, 2022 11.15 11.15 11.08 11.08 113 -0.01(-0.10%)
Jul 11, 2022 11.07 11.10 11.07 11.10 694 -0.04(-0.35%)
Jul 08, 2022 11.17 11.18 11.13 11.13 223 -0.08(-0.75%)
Jul 07, 2022 11.27 11.32 11.22 11.22 1,111 -0.00(-0.02%)
Jul 06, 2022 11.21 11.22 11.21 11.22 110 +0.04(+0.37%)
Jul 05, 2022 11.01 11.18 11.01 11.18 1,231 -0.09(-0.77%)
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.