Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Real Estate Development Sector (CIX: MSECTOR449 )

N/A UNCHANGED
Last Price Updated: 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, 2018 943.37 954.38 928.29 939.11 0 +0.52(+0.05%)
Oct 30, 2018 934.82 950.10 922.27 938.60 0 +1.21(+0.13%)
Oct 29, 2018 938.51 959.77 928.17 937.39 0 +5.67(+0.61%)
Oct 26, 2018 944.10 957.02 917.85 931.72 0 +1.27(+0.14%)
Oct 24, 2018 950.26 960.33 924.84 930.45 0 -22.21(-2.33%)
Oct 23, 2018 944.46 959.60 933.36 952.66 0 -3.97(-0.41%)
Oct 22, 2018 961.13 972.84 949.04 956.63 0 -1.14(-0.12%)
Oct 19, 2018 951.73 967.86 946.59 957.78 0 +4.61(+0.48%)
Oct 18, 2018 971.88 978.79 945.71 953.16 0 -19.94(-2.05%)
Oct 17, 2018 987.38 993.75 962.88 973.11 0 -21.88(-2.20%)
Oct 16, 2018 980.87 999.54 968.10 994.99 0 +19.53(+2.00%)
Oct 15, 2018 974.37 990.44 958.95 975.46 0 +2.28(+0.23%)
Oct 12, 2018 971.00 984.09 954.73 973.17 0 +11.51(+1.20%)
Oct 11, 2018 981.23 991.78 956.31 961.66 0 -36.83(-3.69%)
Oct 10, 2018 1030 1047 985.35 998.49 0 -37.32(-3.60%)
Oct 09, 2018 1040 1048 1014 1036 0 -3.81(-0.37%)
Oct 08, 2018 1025 1059 1004 1040 0 +11.01(+1.07%)
Oct 05, 2018 1038 1047 1018 1029 0 -5.43(-0.53%)
Oct 04, 2018 1060 1066 1028 1034 0 -31.51(-2.96%)
Oct 03, 2018 1065 1080 1057 1066 0 +9.20(+0.87%)
Oct 02, 2018 1062 1075 1049 1056 0 -5.79(-0.55%)
Oct 01, 2018 1080 1087 1047 1062 0 -15.24(-1.41%)
Sep 28, 2018 1075 1087 1066 1077 0 +1.14(+0.11%)
Sep 27, 2018 1080 1095 1065 1076 0 -7.02(-0.65%)
Sep 26, 2018 1087 1120 1073 1083 0 +4.13(+0.38%)
Sep 25, 2018 1086 1097 1051 1079 0 -9.42(-0.87%)
Sep 24, 2018 1095 1102 1061 1089 0 -9.25(-0.84%)
Sep 21, 2018 1099 1117 1089 1098 0 -1.13(-0.10%)
Sep 20, 2018 1090 1107 1072 1099 0 +8.45(+0.77%)
Sep 19, 2018 1062 1097 1057 1090 0 +21.21(+1.98%)
Sep 18, 2018 1061 1079 1058 1069 0 +2.12(+0.20%)
Sep 17, 2018 1061 1080 1054 1067 0 +5.90(+0.56%)
Sep 14, 2018 1048 1069 1041 1061 0 +12.04(+1.15%)
Sep 13, 2018 1036 1055 1027 1049 0 +17.97(+1.74%)
Sep 12, 2018 1030 1046 1024 1031 0 +0.36(+0.03%)
Sep 11, 2018 1021 1041 1010 1031 0 +9.49(+0.93%)
Sep 10, 2018 1027 1039 1003 1021 0 -1.59(-0.16%)
Sep 07, 2018 1026 1040 1011 1023 0 -2.20(-0.21%)
Sep 06, 2018 1035 1050 1016 1025 0 +2.35(+0.23%)
Sep 05, 2018 1025 1032 1018 1023 0 -0.91(-0.09%)
Sep 04, 2018 1067 1068 1021 1024 0 -53.40(-4.96%)
Aug 31, 2018 1077 1077 1077 1077 0 +53.36(+5.21%)
Aug 30, 2018 1048 1051 1020 1024 0 -28.68(-2.73%)
Aug 29, 2018 1069 1075 1043 1052 0 -12.82(-1.20%)
Aug 28, 2018 1069 1075 1052 1065 0 -2.40(-0.22%)
Aug 27, 2018 1078 1093 1065 1068 0 -9.05(-0.84%)
Aug 24, 2018 1082 1091 1071 1077 0 -6.04(-0.56%)
Aug 23, 2018 1089 1101 1079 1083 0 -4.93(-0.45%)
Aug 22, 2018 1091 1096 1076 1088 0 -0.24(-0.02%)
Aug 21, 2018 1080 1103 1073 1088 0 +6.88(+0.64%)
Aug 20, 2018 1083 1091 1070 1081 0 -0.30(-0.03%)
Aug 17, 2018 1081 1091 1070 1081 0 -3.42(-0.32%)
Aug 16, 2018 1085 1098 1078 1085 0 +3.77(+0.35%)
Aug 15, 2018 1086 1097 1061 1081 0 -9.11(-0.84%)
Aug 14, 2018 1087 1100 1077 1090 0 +3.90(+0.36%)
Aug 13, 2018 1107 1112 1075 1086 0 -20.42(-1.85%)
Aug 10, 2018 1114 1124 1099 1107 0 -13.83(-1.23%)
Aug 09, 2018 1123 1135 1115 1120 0 -2.25(-0.20%)
Aug 08, 2018 1132 1140 1114 1123 0 -11.19(-0.99%)
Aug 07, 2018 1142 1152 1126 1134 0 -5.57(-0.49%)
Aug 06, 2018 1143 1161 1131 1139 0 -1.09(-0.10%)
Aug 03, 2018 1138 1156 1129 1141 0 -0.52(-0.05%)
Aug 02, 2018 1139 1167 1127 1141 0 +4.20(+0.37%)
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.