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, 2019 928.39 943.53 925.88 938.06 0 +9.98(+1.08%)
Dec 30, 2019 936.69 942.21 922.30 928.08 0 -8.05(-0.86%)
Dec 27, 2019 946.77 949.94 930.21 936.13 0 -8.59(-0.91%)
Dec 26, 2019 951.18 962.67 935.17 944.72 0 -1.38(-0.15%)
Dec 24, 2019 938.09 954.13 935.04 946.10 0 +11.62(+1.24%)
Dec 23, 2019 934.96 944.48 927.58 934.48 0 -0.62(-0.07%)
Dec 20, 2019 930.23 944.80 921.97 935.10 0 +7.13(+0.77%)
Dec 19, 2019 943.57 953.38 923.43 927.97 0 -17.53(-1.85%)
Dec 18, 2019 951.39 959.05 937.47 945.50 0 -6.77(-0.71%)
Dec 17, 2019 956.80 964.79 937.86 952.27 0 -1.78(-0.19%)
Dec 16, 2019 953.78 966.40 943.94 954.05 0 +7.96(+0.84%)
Dec 13, 2019 942.88 964.42 930.81 946.09 0 +3.22(+0.34%)
Dec 12, 2019 928.61 957.93 927.23 942.87 0 +10.12(+1.08%)
Dec 11, 2019 938.70 957.07 924.50 932.75 0 -4.35(-0.46%)
Dec 10, 2019 929.14 955.90 920.10 937.10 0 +13.32(+1.44%)
Dec 09, 2019 904.67 932.41 896.55 923.78 0 +21.47(+2.38%)
Dec 06, 2019 895.78 911.58 892.50 902.31 0 +15.55(+1.75%)
Dec 05, 2019 868.67 893.67 866.22 886.76 0 +17.71(+2.04%)
Dec 04, 2019 861.68 875.49 852.99 869.05 0 +6.46(+0.75%)
Dec 03, 2019 869.01 879.27 855.85 862.59 0 -10.06(-1.15%)
Dec 02, 2019 887.86 895.84 867.16 872.65 0 -11.23(-1.27%)
Nov 29, 2019 902.15 909.29 877.74 883.88 0 +34.16(+4.02%)
Nov 27, 2019 842.97 863.04 831.94 849.72 0 +9.20(+1.09%)
Nov 26, 2019 846.80 851.29 834.48 840.52 0 -3.93(-0.47%)
Nov 25, 2019 834.15 852.94 830.32 844.45 0 +8.90(+1.07%)
Nov 22, 2019 846.39 849.97 830.50 835.55 0 -11.41(-1.35%)
Nov 21, 2019 858.63 869.01 838.01 846.96 0 -9.23(-1.08%)
Nov 20, 2019 867.37 876.18 849.68 856.18 0 -10.62(-1.23%)
Nov 19, 2019 864.69 876.30 853.43 866.81 0 +7.48(+0.87%)
Nov 18, 2019 850.64 863.40 847.40 859.33 0 +6.78(+0.80%)
Nov 15, 2019 847.95 856.84 839.33 852.55 0 +9.64(+1.14%)
Nov 14, 2019 846.03 857.21 836.49 842.91 0 -3.59(-0.42%)
Nov 13, 2019 847.49 863.56 839.99 846.50 0 -10.61(-1.24%)
Nov 12, 2019 857.73 876.48 849.56 857.11 0 -0.47(-0.05%)
Nov 11, 2019 853.85 868.37 850.07 857.58 0 -0.84(-0.10%)
Nov 08, 2019 858.98 874.53 848.92 858.42 0 -0.71(-0.08%)
Nov 07, 2019 862.48 872.90 853.46 859.13 0 +1.14(+0.13%)
Nov 06, 2019 864.79 869.25 852.72 857.99 0 -7.84(-0.91%)
Nov 05, 2019 863.74 873.94 856.50 865.83 0 +4.75(+0.55%)
Nov 04, 2019 858.30 871.19 851.90 861.07 0 +4.18(+0.49%)
Nov 01, 2019 862.15 871.52 848.62 856.89 0 -4.53(-0.53%)
Oct 31, 2019 862.17 875.05 843.76 861.42 0 +0.73(+0.08%)
Oct 30, 2019 858.71 870.25 838.42 860.69 0 +0.61(+0.07%)
Oct 29, 2019 851.64 866.46 844.68 860.09 0 +4.46(+0.52%)
Oct 28, 2019 853.07 873.11 838.84 855.63 0 +5.16(+0.61%)
Oct 25, 2019 839.85 858.69 834.23 850.47 0 +10.10(+1.20%)
Oct 24, 2019 864.29 867.82 833.47 840.37 0 -22.39(-2.59%)
Oct 23, 2019 859.89 871.13 846.91 862.75 0 +0.02(+0.00%)
Oct 22, 2019 866.88 874.04 859.20 862.73 0 -6.51(-0.75%)
Oct 21, 2019 862.72 873.45 858.39 869.24 0 +10.29(+1.20%)
Oct 18, 2019 851.03 868.03 840.64 858.95 0 +3.92(+0.46%)
Oct 17, 2019 841.29 863.35 836.48 855.03 0 +10.65(+1.26%)
Oct 16, 2019 832.96 849.08 826.88 844.38 0 +11.39(+1.37%)
Oct 15, 2019 840.23 853.40 827.09 832.99 0 -5.64(-0.67%)
Oct 14, 2019 833.70 847.31 827.43 838.64 0 +0.38(+0.05%)
Oct 11, 2019 834.33 850.42 831.20 838.25 0 +14.74(+1.79%)
Oct 10, 2019 828.28 836.41 821.57 823.51 0 -0.89(-0.11%)
Oct 09, 2019 824.47 833.16 817.74 824.40 0 +5.80(+0.71%)
Oct 08, 2019 821.88 829.86 811.81 818.61 0 -7.49(-0.91%)
Oct 07, 2019 825.71 839.77 815.52 826.10 0 -2.23(-0.27%)
Oct 04, 2019 819.85 832.89 813.38 828.33 0 +7.98(+0.97%)
Oct 03, 2019 815.82 825.77 806.98 820.35 0 +2.04(+0.25%)
Oct 02, 2019 819.18 824.56 808.76 818.31 0 -6.94(-0.84%)
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.