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 (%)
Dec 31, 2018 842.24 875.43 823.42 848.14 0 +6.52(+0.78%)
Dec 28, 2018 826.08 855.27 813.58 841.61 0 +16.16(+1.96%)
Dec 27, 2018 824.51 830.22 799.40 825.45 0 -1.74(-0.21%)
Dec 26, 2018 830.87 837.36 799.51 827.19 0 -3.00(-0.36%)
Dec 24, 2018 832.55 841.08 824.91 830.19 0 -8.64(-1.03%)
Dec 21, 2018 840.03 862.26 832.89 838.83 0 -0.84(-0.10%)
Dec 20, 2018 846.31 862.82 829.27 839.67 0 -8.50(-1.00%)
Dec 19, 2018 858.59 878.83 842.67 848.17 0 -9.91(-1.16%)
Dec 18, 2018 862.99 884.01 851.04 858.09 0 -1.95(-0.23%)
Dec 17, 2018 879.98 889.03 854.18 860.04 0 -24.50(-2.77%)
Dec 14, 2018 890.79 903.62 880.57 884.53 0 -10.10(-1.13%)
Dec 13, 2018 897.60 911.75 886.57 894.63 0 +0.03(+0.00%)
Dec 12, 2018 905.24 917.17 889.14 894.60 0 -4.85(-0.54%)
Dec 11, 2018 914.20 919.90 882.05 899.44 0 -8.99(-0.99%)
Dec 10, 2018 897.25 929.83 877.88 908.43 0 +9.38(+1.04%)
Dec 07, 2018 934.21 943.14 894.21 899.06 0 -28.90(-3.11%)
Dec 06, 2018 913.36 939.99 896.88 927.96 0 +4.45(+0.48%)
Dec 04, 2018 957.25 967.32 919.22 923.51 0 -35.77(-3.73%)
Dec 03, 2018 946.34 966.24 933.58 959.28 0 +21.74(+2.32%)
Nov 30, 2018 942.81 956.77 929.36 937.54 0 -4.23(-0.45%)
Nov 29, 2018 939.33 953.78 929.07 941.77 0 +0.91(+0.10%)
Nov 28, 2018 923.32 947.35 917.47 940.87 0 +16.66(+1.80%)
Nov 27, 2018 921.51 935.56 906.71 924.20 0 +4.00(+0.43%)
Nov 26, 2018 922.37 927.98 896.16 920.21 0 +0.73(+0.08%)
Nov 23, 2018 904.56 921.95 897.80 919.47 0 +9.90(+1.09%)
Nov 21, 2018 909.58 909.58 909.58 909.58 0 +14.85(+1.66%)
Nov 20, 2018 899.85 908.60 888.53 894.73 0 -15.46(-1.70%)
Nov 19, 2018 920.81 927.74 897.75 910.20 0 -17.68(-1.91%)
Nov 16, 2018 927.42 935.52 910.54 927.88 0 -0.37(-0.04%)
Nov 15, 2018 921.54 933.35 905.60 928.25 0 +3.50(+0.38%)
Nov 14, 2018 934.20 943.74 908.74 924.75 0 -4.54(-0.49%)
Nov 13, 2018 935.57 949.84 918.27 929.30 0 -5.63(-0.60%)
Nov 12, 2018 934.06 952.54 926.78 934.93 0 -1.33(-0.14%)
Nov 09, 2018 954.75 969.91 929.19 936.26 0 -28.61(-2.97%)
Nov 08, 2018 955.56 974.76 940.33 964.87 0 -5.54(-0.57%)
Nov 07, 2018 976.28 998.48 956.63 970.41 0 -7.40(-0.76%)
Nov 06, 2018 961.37 982.85 954.68 977.81 0 +15.85(+1.65%)
Nov 05, 2018 969.60 986.42 948.93 961.96 0 -4.07(-0.42%)
Nov 02, 2018 974.79 987.59 955.88 966.04 0 -6.45(-0.66%)
Nov 01, 2018 934.90 981.74 908.06 972.49 0 +33.38(+3.55%)
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%)
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.