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 (%)
Mar 29, 2018 1278 1278 1278 1278 0 +2.12(+0.17%)
Mar 28, 2018 1290 1300 1266 1276 0 -9.60(-0.75%)
Mar 27, 2018 1291 1303 1273 1286 0 -3.34(-0.26%)
Mar 26, 2018 1289 1306 1271 1289 0 +10.17(+0.80%)
Mar 23, 2018 1295 1335 1271 1279 0 -9.66(-0.75%)
Mar 22, 2018 1311 1337 1279 1289 0 -24.51(-1.87%)
Mar 21, 2018 1321 1344 1295 1313 0 -10.97(-0.83%)
Mar 20, 2018 1345 1361 1311 1324 0 -19.85(-1.48%)
Mar 19, 2018 1366 1367 1324 1344 0 -21.33(-1.56%)
Mar 16, 2018 1354 1375 1340 1365 0 +10.20(+0.75%)
Mar 15, 2018 1350 1376 1336 1355 0 +4.41(+0.33%)
Mar 14, 2018 1362 1370 1334 1351 0 -3.71(-0.27%)
Mar 13, 2018 1366 1372 1341 1354 0 -9.67(-0.71%)
Mar 12, 2018 1358 1376 1343 1364 0 +12.19(+0.90%)
Mar 09, 2018 1345 1360 1331 1352 0 +11.54(+0.86%)
Mar 08, 2018 1353 1364 1335 1340 0 -9.21(-0.68%)
Mar 07, 2018 1349 1350 1335 1349 0 -0.55(-0.04%)
Mar 06, 2018 1335 1360 1325 1350 0 +21.20(+1.60%)
Mar 05, 2018 1329 1343 1308 1329 0 +0.30(+0.02%)
Mar 02, 2018 1315 1342 1287 1328 0 +13.68(+1.04%)
Mar 01, 2018 1333 1344 1293 1315 0 -16.51(-1.24%)
Feb 28, 2018 1341 1357 1314 1331 0 -7.57(-0.57%)
Feb 27, 2018 1350 1369 1325 1339 0 -6.04(-0.45%)
Feb 26, 2018 1347 1362 1332 1345 0 +1.37(+0.10%)
Feb 23, 2018 1333 1352 1322 1344 0 +13.06(+0.98%)
Feb 22, 2018 1340 1355 1317 1330 0 -5.86(-0.44%)
Feb 21, 2018 1343 1371 1332 1336 0 -4.13(-0.31%)
Feb 20, 2018 1359 1365 1331 1340 0 -18.93(-1.39%)
Feb 16, 2018 1359 1359 1359 1359 0 +19.88(+1.48%)
Feb 15, 2018 1344 1356 1322 1340 0 +2.35(+0.18%)
Feb 14, 2018 1340 1358 1307 1337 0 -3.49(-0.26%)
Feb 13, 2018 1327 1358 1314 1341 0 +7.91(+0.59%)
Feb 12, 2018 1302 1343 1289 1333 0 +37.71(+2.91%)
Feb 09, 2018 1289 1321 1259 1295 0 +11.41(+0.89%)
Feb 08, 2018 1294 1318 1266 1284 0 -26.59(-2.03%)
Feb 07, 2018 1303 1343 1299 1310 0 +7.70(+0.59%)
Feb 06, 2018 1296 1336 1273 1303 0 -11.41(-0.87%)
Feb 05, 2018 1335 1341 1261 1314 0 -31.37(-2.33%)
Feb 02, 2018 1383 1385 1339 1345 0 -33.98(-2.46%)
Feb 01, 2018 1400 1408 1366 1379 0 -16.39(-1.17%)
Jan 31, 2018 1392 1406 1378 1396 0 +15.71(+1.14%)
Jan 30, 2018 1396 1404 1367 1380 0 -22.62(-1.61%)
Jan 29, 2018 1408 1421 1378 1403 0 -4.23(-0.30%)
Jan 26, 2018 1379 1413 1369 1407 0 +38.05(+2.78%)
Jan 25, 2018 1367 1380 1350 1369 0 +9.39(+0.69%)
Jan 24, 2018 1400 1405 1353 1359 0 -43.38(-3.09%)
Jan 23, 2018 1382 1410 1372 1403 0 +6.26(+0.45%)
Jan 22, 2018 1385 1400 1369 1397 0 +16.33(+1.18%)
Jan 19, 2018 1391 1406 1364 1380 0 -8.13(-0.59%)
Jan 18, 2018 1365 1397 1353 1388 0 +13.47(+0.98%)
Jan 17, 2018 1399 1409 1359 1375 0 -15.41(-1.11%)
Jan 16, 2018 1392 1412 1383 1390 0 +9.00(+0.65%)
Jan 12, 2018 1381 1381 1381 1381 0 -29.07(-2.06%)
Jan 11, 2018 1426 1439 1390 1410 0 -15.79(-1.11%)
Jan 10, 2018 1439 1442 1393 1426 0 -7.76(-0.54%)
Jan 09, 2018 1455 1461 1428 1434 0 -20.00(-1.38%)
Jan 08, 2018 1441 1457 1423 1454 0 +8.41(+0.58%)
Jan 05, 2018 1450 1465 1428 1445 0 +3.37(+0.23%)
Jan 04, 2018 1446 1470 1424 1442 0 +5.75(+0.40%)
Jan 03, 2018 1439 1450 1402 1436 0 +1.44(+0.10%)
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.