Residential and Multisector Real Estate ETF (NY: REZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	32.28	32.28	31.90	31.97	28,991	-0.33(-1.04%)
Nov 27, 2013	31.91	32.31	31.91	32.30	74,793	+0.40(+1.27%)
Nov 26, 2013	32.20	32.20	31.82	31.90	95,669	-0.25(-0.78%)
Nov 25, 2013	32.37	32.37	32.09	32.15	53,403	-0.20(-0.62%)
Nov 22, 2013	32.52	32.54	32.20	32.35	62,078	-0.16(-0.49%)
Nov 21, 2013	32.30	32.55	32.24	32.51	65,251	+0.22(+0.67%)
Nov 20, 2013	32.66	32.91	32.17	32.29	70,865	-0.33(-1.02%)
Nov 19, 2013	32.88	32.88	32.56	32.63	48,139	-0.33(-1.01%)
Nov 18, 2013	33.22	33.28	32.92	32.96	44,155	-0.25(-0.76%)
Nov 15, 2013	33.30	33.37	33.08	33.21	52,873	-0.06(-0.17%)
Nov 14, 2013	33.17	33.55	33.17	33.27	146,938	+0.34(+1.04%)
Nov 12, 2013	33.04	33.05	32.68	32.93	38,813	-0.17(-0.53%)
Nov 11, 2013	33.12	33.32	33.09	33.10	41,389	-0.04(-0.13%)
Nov 08, 2013	33.49	33.49	32.67	33.14	70,499	-0.56(-1.65%)
Nov 07, 2013	34.17	34.17	33.64	33.70	105,328	-0.44(-1.29%)
Nov 06, 2013	34.15	34.36	34.08	34.14	56,607	+0.06(+0.16%)
Nov 05, 2013	34.68	34.68	34.04	34.08	57,326	-0.75(-2.14%)
Nov 04, 2013	34.82	34.87	34.50	34.83	52,580	+0.12(+0.34%)
Nov 01, 2013	34.75	34.92	34.42	34.71	124,673	-0.01(-0.02%)
Oct 31, 2013	34.91	35.05	34.51	34.72	62,404	-0.18(-0.52%)
Oct 30, 2013	35.11	35.14	34.83	34.90	73,029	-0.23(-0.65%)
Oct 29, 2013	35.40	35.40	34.97	35.13	114,214	-0.29(-0.81%)
Oct 28, 2013	35.67	35.71	35.07	35.41	75,389	-0.26(-0.74%)
Oct 25, 2013	35.22	35.73	35.18	35.68	117,744	+0.53(+1.51%)
Oct 24, 2013	35.41	35.41	35.02	35.15	58,447	-0.29(-0.81%)
Oct 23, 2013	35.21	35.44	35.12	35.44	23,915	+0.09(+0.26%)
Oct 22, 2013	35.08	35.50	35.08	35.34	75,684	+0.29(+0.83%)
Oct 21, 2013	35.21	35.23	34.82	35.05	71,935	-0.20(-0.56%)
Oct 18, 2013	35.45	35.49	35.11	35.25	59,923	-0.13(-0.37%)
Oct 17, 2013	34.74	35.41	34.71	35.38	65,556	+0.56(+1.60%)
Oct 16, 2013	34.35	34.84	34.35	34.82	146,896	+0.61(+1.77%)
Oct 15, 2013	34.12	34.37	34.06	34.22	24,238	-0.08(-0.24%)
Oct 14, 2013	34.17	34.33	34.01	34.30	43,157	-0.04(-0.12%)
Oct 11, 2013	33.90	34.34	33.83	34.34	65,703	+0.33(+0.96%)
Oct 10, 2013	33.58	34.03	33.45	34.01	30,218	+0.83(+2.50%)
Oct 09, 2013	33.20	33.44	33.13	33.19	69,171	+0.06(+0.19%)
Oct 08, 2013	33.42	33.50	33.12	33.12	37,617	-0.21(-0.63%)
Oct 07, 2013	32.93	33.48	32.93	33.33	27,456	+0.19(+0.57%)
Oct 04, 2013	33.28	33.39	32.98	33.14	25,632	-0.13(-0.40%)
Oct 03, 2013	33.73	33.73	33.14	33.28	42,755	-0.66(-1.95%)
Oct 02, 2013	33.85	33.96	33.55	33.94	66,818	-0.06(-0.16%)
Oct 01, 2013	33.55	34.27	33.41	33.99	175,388	+0.17(+0.49%)
Sep 27, 2013	33.83	34.01	33.60	33.83	55,156	-0.12(-0.35%)
Sep 26, 2013	33.80	33.95	33.74	33.94	26,629	+0.18(+0.54%)
Sep 25, 2013	33.57	33.80	33.53	33.76	231,565	+0.20(+0.58%)
Sep 24, 2013	33.90	33.90	33.56	33.57	48,388	-0.30(-0.88%)
Sep 23, 2013	34.18	34.34	33.84	33.87	44,995	-0.35(-1.03%)
Sep 20, 2013	34.83	34.83	34.20	34.22	53,832	-0.59(-1.69%)
Sep 19, 2013	34.96	35.23	34.80	34.81	102,839	-0.09(-0.26%)
Sep 18, 2013	33.58	34.90	33.22	34.90	58,252	+1.33(+3.95%)
Sep 17, 2013	33.66	33.94	33.53	33.57	49,090	-0.10(-0.31%)
Sep 16, 2013	33.98	34.15	33.58	33.67	48,098	+0.34(+1.02%)
Sep 13, 2013	33.20	33.37	33.12	33.33	130,463	+0.17(+0.52%)
Sep 12, 2013	33.33	33.56	33.13	33.16	104,033	-0.17(-0.50%)
Sep 11, 2013	33.03	33.34	33.03	33.33	113,589	+0.26(+0.79%)
Sep 10, 2013	33.16	33.73	32.82	33.07	57,822	-0.03(-0.08%)
Sep 09, 2013	32.46	33.10	32.40	33.09	45,106	+0.67(+2.07%)
Sep 06, 2013	32.09	32.76	31.77	32.42	65,722	+0.57(+1.78%)
Sep 05, 2013	32.20	32.20	31.83	31.86	86,577	-0.39(-1.20%)
Sep 04, 2013	31.95	32.37	31.86	32.24	106,463	+0.29(+0.91%)
Sep 03, 2013	32.51	32.51	31.65	31.95	829,279	-0.37(-1.13%)
Aug 30, 2013	32.59	32.74	32.28	32.32	30,061	-0.20(-0.62%)
Aug 29, 2013	32.53	32.53	32.28	32.52	72,262	-0.07(-0.21%)
Aug 28, 2013	32.77	32.80	32.53	32.59	52,280	-0.26(-0.80%)
Aug 27, 2013	32.40	32.93	32.40	32.85	71,878	-0.01(-0.04%)
Aug 26, 2013	32.98	33.12	32.80	32.86	192,528	-0.17(-0.52%)
Aug 23, 2013	32.78	33.04	32.58	33.04	45,539	+0.32(+0.99%)
Aug 22, 2013	32.68	32.82	32.35	32.71	44,763	+0.11(+0.34%)
Aug 21, 2013	32.31	33.11	31.99	32.60	81,565	+0.14(+0.43%)
Aug 20, 2013	31.79	32.56	31.79	32.46	116,213	+0.71(+2.24%)
Aug 19, 2013	31.88	32.04	31.75	31.75	224,165	-0.29(-0.91%)
Aug 16, 2013	32.81	32.81	32.02	32.04	78,358	-0.82(-2.50%)
Aug 15, 2013	33.33	33.33	32.73	32.86	129,221	-0.70(-2.08%)
Aug 14, 2013	33.63	33.71	33.53	33.56	41,541	-0.13(-0.39%)
Aug 13, 2013	34.24	34.27	33.63	33.69	93,657	-0.55(-1.59%)
Aug 12, 2013	34.45	34.45	34.04	34.24	150,268	-0.25(-0.72%)
Aug 09, 2013	34.18	34.65	34.13	34.49	103,638	+0.30(+0.87%)
Aug 08, 2013	34.37	34.47	34.04	34.19	115,088	-0.08(-0.22%)
Aug 07, 2013	34.38	34.41	34.18	34.27	55,209	-0.20(-0.58%)
Aug 06, 2013	34.63	34.82	34.40	34.47	75,649	-0.15(-0.42%)
Aug 05, 2013	34.51	34.73	34.51	34.61	33,910	+0.06(+0.16%)
Aug 02, 2013	34.74	34.90	34.53	34.56	61,830	-0.11(-0.32%)
Aug 01, 2013	35.01	35.45	34.67	34.67	71,574	-0.27(-0.77%)
Jul 31, 2013	35.56	35.65	34.65	34.94	86,363	-0.57(-1.61%)
Jul 30, 2013	35.81	35.93	35.40	35.51	42,255	-0.15(-0.43%)
Jul 29, 2013	35.86	35.97	35.63	35.66	85,217	-0.27(-0.75%)
Jul 26, 2013	35.76	35.93	35.57	35.93	40,684	+0.06(+0.15%)
Jul 25, 2013	35.81	35.92	35.52	35.88	50,063	+0.12(+0.35%)
Jul 24, 2013	36.69	36.69	35.52	35.75	109,160	-0.95(-2.60%)
Jul 23, 2013	36.96	36.96	36.58	36.70	48,782	-0.02(-0.06%)
Jul 22, 2013	36.64	36.84	36.60	36.73	116,067	+0.06(+0.15%)
Jul 19, 2013	36.84	36.88	36.57	36.67	54,173	-0.17(-0.47%)
Jul 18, 2013	36.71	36.96	36.64	36.84	41,838	+0.23(+0.64%)
Jul 17, 2013	36.49	36.75	36.41	36.61	113,699	+0.20(+0.55%)
Jul 16, 2013	36.39	36.55	36.32	36.41	27,925	+0.04(+0.11%)
Jul 15, 2013	36.32	36.47	36.15	36.37	177,623	+0.11(+0.30%)
Jul 12, 2013	36.50	36.57	36.11	36.26	105,638	-0.29(-0.79%)
Jul 11, 2013	35.88	36.57	35.88	36.55	175,347	+0.99(+2.78%)
Jul 10, 2013	35.61	35.61	35.08	35.56	95,690	-0.02(-0.06%)
Jul 09, 2013	35.33	35.72	35.13	35.58	68,731	+0.46(+1.30%)
Jul 08, 2013	35.23	35.43	35.08	35.12	61,998	+0.04(+0.12%)
Jul 05, 2013	35.43	35.43	34.31	35.08	51,029	-0.28(-0.80%)
Jul 03, 2013	35.58	35.58	34.97	35.36	43,382	-0.28(-0.79%)
Jul 02, 2013	35.16	35.74	35.16	35.65	38,222	+0.49(+1.39%)
Jul 01, 2013	35.63	35.64	35.06	35.16	65,163	-0.19(-0.53%)
Jun 28, 2013	35.41	35.60	35.15	35.34	59,128	+0.57(+1.65%)
Jun 26, 2013	34.40	34.86	34.40	34.77	78,454	+0.54(+1.58%)
Jun 25, 2013	33.81	34.42	33.54	34.23	157,232	+0.68(+2.04%)
Jun 24, 2013	33.30	34.19	32.76	33.54	136,695	-0.05(-0.14%)
Jun 21, 2013	32.99	33.85	32.92	33.59	162,676	+0.69(+2.10%)
Jun 20, 2013	33.83	33.83	32.68	32.90	148,010	-1.22(-3.57%)
Jun 19, 2013	35.27	35.27	34.09	34.12	77,502	-1.09(-3.09%)
Jun 18, 2013	35.04	35.42	34.89	35.21	74,887	+0.23(+0.65%)
Jun 17, 2013	35.11	35.28	34.77	34.98	118,644	+0.07(+0.20%)
Jun 14, 2013	34.84	35.32	34.69	34.91	90,790	+0.07(+0.20%)
Jun 13, 2013	33.97	34.93	33.80	34.85	114,962	+0.80(+2.35%)
Jun 12, 2013	34.74	34.74	33.97	34.04	122,682	-0.45(-1.29%)
Jun 11, 2013	34.73	34.88	34.48	34.49	95,296	-0.43(-1.24%)
Jun 10, 2013	35.39	35.39	34.89	34.92	113,380	-0.40(-1.14%)
Jun 07, 2013	35.63	35.63	34.84	35.32	91,999	-0.10(-0.29%)
Jun 06, 2013	34.89	35.43	34.65	35.43	77,724	+0.50(+1.43%)
Jun 05, 2013	35.15	35.30	34.85	34.93	88,762	-0.28(-0.80%)
Jun 04, 2013	35.69	35.76	35.21	35.21	161,821	-0.45(-1.25%)
Jun 03, 2013	35.21	35.72	34.95	35.65	1,015,683	+0.47(+1.32%)
May 31, 2013	35.50	35.84	35.18	35.19	98,193	-0.44(-1.24%)
May 30, 2013	35.96	36.14	35.57	35.63	124,996	-0.32(-0.88%)
May 29, 2013	36.64	36.65	35.56	35.95	285,850	-0.91(-2.47%)
May 28, 2013	37.67	37.79	36.68	36.86	258,098	-0.53(-1.41%)
May 24, 2013	37.37	37.41	37.03	37.39	68,062	-0.16(-0.44%)
May 23, 2013	38.03	38.03	37.44	37.55	172,741	-0.81(-2.12%)
May 22, 2013	39.46	39.66	38.18	38.37	109,756	-1.01(-2.57%)
May 21, 2013	39.14	39.45	39.14	39.38	81,841	+0.37(+0.96%)
May 20, 2013	38.97	39.10	38.90	39.00	63,844	+0.06(+0.16%)
May 17, 2013	38.78	38.94	38.71	38.94	34,108	+0.30(+0.78%)
May 16, 2013	38.66	38.89	38.58	38.64	78,998	-0.08(-0.21%)
May 15, 2013	38.40	38.75	38.24	38.72	85,992	+0.74(+1.94%)
May 13, 2013	37.80	38.05	37.76	37.98	58,587	+0.19(+0.50%)
May 10, 2013	37.69	37.82	37.59	37.80	79,713	+0.24(+0.64%)
May 09, 2013	37.73	37.74	37.54	37.56	62,546	-0.17(-0.45%)
May 08, 2013	37.89	37.89	37.57	37.73	41,097	-0.20(-0.52%)
May 07, 2013	37.69	37.93	37.56	37.93	59,602	+0.38(+1.00%)
May 06, 2013	37.45	37.59	37.41	37.55	71,571	+0.17(+0.46%)
May 03, 2013	37.65	37.54	37.32	37.38	52,110	-0.05(-0.13%)
May 02, 2013	37.39	37.51	37.23	37.43	39,850	+0.23(+0.63%)
May 01, 2013	37.38	37.63	37.11	37.19	73,256	-0.25(-0.68%)
Apr 30, 2013	37.14	37.45	36.97	37.45	81,233	+0.40(+1.07%)
Apr 29, 2013	36.91	37.06	36.77	37.05	49,638	+0.34(+0.93%)
Apr 26, 2013	36.97	36.97	36.63	36.71	58,754	-0.10(-0.26%)
Apr 25, 2013	37.08	37.08	36.72	36.80	43,209	-0.20(-0.54%)
Apr 24, 2013	37.21	37.21	36.88	37.00	43,428	+0.02(+0.06%)
Apr 23, 2013	37.08	37.10	36.82	36.98	47,286	+0.16(+0.45%)
Apr 22, 2013	37.17	37.17	36.59	36.82	41,295	-0.13(-0.35%)
Apr 19, 2013	36.54	36.95	36.53	36.95	24,744	+0.52(+1.43%)
Apr 18, 2013	36.74	36.74	36.26	36.43	75,175	-0.03(-0.08%)
Apr 17, 2013	36.65	36.65	36.23	36.45	39,452	-0.42(-1.15%)
Apr 16, 2013	36.42	36.88	36.17	36.88	462,319	+0.56(+1.55%)
Apr 15, 2013	36.90	36.90	36.26	36.32	82,804	-0.60(-1.63%)
Apr 12, 2013	36.81	36.92	36.53	36.92	45,529	+0.16(+0.43%)
Apr 11, 2013	36.77	37.02	36.71	36.76	55,772	-0.01(-0.04%)
Apr 10, 2013	36.81	36.84	36.63	36.78	126,068	+0.10(+0.28%)
Apr 09, 2013	36.67	36.79	36.49	36.67	44,018	+0.01(+0.02%)
Apr 08, 2013	36.47	36.67	36.27	36.67	80,116	+0.27(+0.75%)
Apr 05, 2013	35.95	36.41	35.80	36.39	111,557	+0.21(+0.59%)
Apr 04, 2013	35.61	36.20	35.61	36.18	45,239	+0.59(+1.65%)
Apr 03, 2013	35.74	35.76	35.50	35.59	57,922	-0.12(-0.33%)
Apr 02, 2013	35.68	35.86	35.60	35.71	97,794	+0.18(+0.52%)
Apr 01, 2013	35.58	35.58	35.22	35.52	79,171	+0.20(+0.56%)
Mar 28, 2013	35.17	35.35	35.10	35.32	69,124	+0.16(+0.45%)
Mar 27, 2013	35.06	35.17	35.00	35.17	34,679	+0.01(+0.02%)
Mar 26, 2013	34.87	35.17	34.87	35.16	54,473	+0.37(+1.06%)
Mar 25, 2013	35.33	35.33	34.73	34.79	272,895	+0.02(+0.06%)
Mar 22, 2013	34.87	34.87	34.68	34.77	29,426	+0.10(+0.27%)
Mar 21, 2013	34.63	34.90	34.63	34.67	88,572	-0.04(-0.12%)
Mar 20, 2013	34.71	34.74	34.60	34.71	63,541	+0.12(+0.33%)
Mar 19, 2013	34.94	34.94	34.45	34.60	40,225	-0.07(-0.20%)
Mar 18, 2013	35.62	35.62	34.58	34.67	149,037	-0.20(-0.57%)
Mar 15, 2013	34.96	34.96	34.66	34.86	52,914	+0.10(+0.27%)
Mar 14, 2013	34.50	34.79	34.50	34.77	71,333	+0.31(+0.89%)
Mar 13, 2013	34.50	34.52	34.29	34.46	52,354	+0.01(+0.02%)
Mar 12, 2013	34.54	34.55	34.33	34.46	69,478	-0.03(-0.08%)
Mar 11, 2013	34.55	34.57	34.38	34.48	43,840	-0.07(-0.22%)
Mar 08, 2013	34.82	34.82	34.36	34.56	26,123	-0.09(-0.25%)
Mar 07, 2013	34.97	34.97	34.58	34.65	68,787	-0.20(-0.58%)
Mar 06, 2013	34.99	34.99	34.70	34.85	38,260	-0.03(-0.10%)
Mar 05, 2013	34.78	34.98	34.65	34.88	67,465	+0.22(+0.63%)
Mar 04, 2013	34.50	34.75	34.42	34.67	46,438	+0.22(+0.63%)
Mar 01, 2013	34.18	34.48	34.07	34.45	48,587	+0.14(+0.42%)
Feb 28, 2013	34.46	34.50	34.31	34.31	48,388	-0.15(-0.43%)
Feb 27, 2013	34.36	34.56	34.30	34.46	26,549	+0.14(+0.40%)
Feb 26, 2013	34.26	34.37	34.05	34.32	42,058	-0.40(-1.15%)
Feb 22, 2013	34.59	34.73	34.59	34.72	55,770	+0.23(+0.67%)
Feb 21, 2013	34.71	34.80	34.41	34.49	46,880	-0.17(-0.49%)
Feb 20, 2013	34.73	34.94	34.66	34.66	56,038	-0.01(-0.04%)
Feb 19, 2013	34.54	34.67	34.49	34.67	29,658	+0.18(+0.51%)
Feb 15, 2013	34.39	34.50	34.29	34.50	29,349	+0.10(+0.30%)
Feb 14, 2013	34.44	34.48	34.37	34.39	32,250	-0.07(-0.20%)
Feb 13, 2013	34.48	34.54	34.40	34.46	83,334	-0.01(-0.04%)
Feb 12, 2013	34.31	34.48	34.15	34.48	32,871	+0.29(+0.83%)
Feb 11, 2013	34.08	34.22	34.08	34.19	67,748	+0.14(+0.40%)
Feb 08, 2013	33.76	34.05	33.76	34.05	71,770	+0.35(+1.03%)
Feb 07, 2013	33.88	33.88	33.60	33.71	53,649	-0.13(-0.38%)
Feb 06, 2013	33.58	33.87	33.56	33.84	52,901	+0.01(+0.04%)
Feb 04, 2013	33.78	33.97	33.72	33.82	87,874	-0.06(-0.18%)
Feb 01, 2013	33.92	34.08	33.84	33.88	131,578	+0.06(+0.18%)
Jan 31, 2013	34.15	34.15	33.79	33.82	110,766	-0.38(-1.11%)
Jan 30, 2013	34.54	34.54	34.13	34.20	49,466	-0.29(-0.83%)
Jan 29, 2013	34.39	34.49	34.33	34.49	85,405	+0.16(+0.47%)
Jan 28, 2013	34.49	34.49	34.18	34.33	70,932	+0.01(+0.02%)
Jan 25, 2013	34.24	34.32	34.16	34.32	55,938	+0.18(+0.52%)
Jan 24, 2013	34.33	34.40	34.03	34.14	85,036	+0.01(+0.02%)
Jan 23, 2013	34.22	34.22	34.09	34.14	50,704	-0.04(-0.12%)
Jan 22, 2013	34.08	34.18	34.02	34.18	102,935	+0.12(+0.34%)
Jan 18, 2013	34.06	34.06	33.86	34.06	99,752	+0.11(+0.32%)
Jan 17, 2013	33.95	34.02	33.93	33.95	61,402	+0.12(+0.34%)
Jan 16, 2013	33.87	33.87	33.70	33.84	84,905	-0.06(-0.18%)
Jan 15, 2013	33.61	33.90	33.61	33.90	57,064	+0.20(+0.58%)
Jan 14, 2013	33.70	33.71	33.62	33.70	75,377	+0.12(+0.34%)
Jan 11, 2013	33.61	33.61	33.41	33.59	66,897	+0.00(+0.00%)
Jan 10, 2013	33.80	33.80	33.44	33.59	92,637	+0.04(+0.12%)
Jan 09, 2013	33.52	33.58	33.41	33.55	164,153	+0.13(+0.39%)
Jan 08, 2013	33.43	33.55	33.31	33.42	78,728	-0.03(-0.08%)
Jan 07, 2013	33.43	33.47	33.31	33.44	105,662	+0.03(+0.08%)
Jan 04, 2013	33.39	33.42	33.26	33.42	75,689	+0.09(+0.26%)
Jan 03, 2013	33.26	33.46	33.22	33.33	65,136	+0.10(+0.29%)
Jan 02, 2013	33.39	33.39	33.10	33.23	79,752	+0.32(+0.96%)
Dec 31, 2012	32.63	32.92	32.57	32.92	45,635	+0.27(+0.83%)
Dec 28, 2012	32.72	32.94	32.62	32.65	178,940	-0.19(-0.59%)
Dec 27, 2012	32.70	32.88	32.52	32.84	32,663	+0.12(+0.37%)
Dec 26, 2012	32.97	32.97	32.65	32.72	24,225	-0.18(-0.54%)
Dec 24, 2012	32.78	32.97	32.66	32.89	23,550	+0.10(+0.29%)
Dec 21, 2012	32.35	32.92	32.35	32.80	139,383	-0.01(-0.04%)
Dec 20, 2012	32.28	32.81	32.28	32.81	61,344	+0.53(+1.64%)
Dec 19, 2012	32.72	32.72	32.28	32.28	51,331	-0.05(-0.15%)
Dec 18, 2012	32.10	32.33	32.10	32.33	65,913	+0.25(+0.78%)
Dec 17, 2012	32.30	32.30	31.90	32.08	48,124	+0.20(+0.63%)
Dec 14, 2012	31.98	31.98	31.80	31.88	23,182	-0.01(-0.04%)
Dec 13, 2012	32.21	32.65	31.80	31.89	27,389	-0.27(-0.84%)
Dec 12, 2012	32.27	32.27	32.03	32.16	40,892	-0.05(-0.15%)
Dec 11, 2012	32.30	32.30	32.13	32.21	81,500	+0.03(+0.10%)
Dec 10, 2012	32.24	32.35	32.12	32.18	122,660	-0.02(-0.06%)
Dec 07, 2012	32.38	32.38	32.12	32.20	64,641	+0.00(+0.00%)
Dec 06, 2012	31.87	32.20	31.87	32.20	17,765	+0.30(+0.93%)
Dec 05, 2012	32.18	32.18	31.83	31.90	38,117	-0.17(-0.53%)