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, 2019 935.12 939.26 910.67 914.18 0 -14.67(-1.58%)
Mar 28, 2019 922.36 939.09 914.01 928.85 0 +7.05(+0.76%)
Mar 27, 2019 923.61 938.93 894.36 921.80 0 -8.20(-0.88%)
Mar 26, 2019 925.24 933.21 910.30 930.00 0 +11.68(+1.27%)
Mar 25, 2019 918.16 933.96 899.13 918.32 0 +1.57(+0.17%)
Mar 22, 2019 935.86 944.48 912.84 916.75 0 -29.58(-3.13%)
Mar 21, 2019 934.65 954.86 923.26 946.33 0 +8.81(+0.94%)
Mar 20, 2019 942.34 955.35 918.93 937.51 0 -9.43(-1.00%)
Mar 19, 2019 933.39 951.13 924.97 946.95 0 +4.29(+0.45%)
Mar 18, 2019 921.48 950.02 914.20 942.66 0 +20.32(+2.20%)
Mar 15, 2019 913.13 934.81 909.27 922.35 0 +8.55(+0.94%)
Mar 14, 2019 902.88 922.80 894.13 913.80 0 +2.20(+0.24%)
Mar 13, 2019 921.23 930.13 905.88 911.60 0 -11.52(-1.25%)
Mar 12, 2019 913.92 928.84 905.65 923.12 0 +11.18(+1.23%)
Mar 11, 2019 887.90 922.47 886.84 911.94 0 +12.36(+1.37%)
Mar 08, 2019 891.71 918.24 884.50 899.57 0 +5.31(+0.59%)
Mar 07, 2019 916.64 922.26 888.52 894.26 0 -22.32(-2.43%)
Mar 06, 2019 937.78 944.98 914.41 916.58 0 -31.87(-3.36%)
Mar 05, 2019 945.91 961.33 924.26 948.45 0 -0.78(-0.08%)
Mar 04, 2019 958.29 962.64 926.13 949.23 0 -9.20(-0.96%)
Mar 01, 2019 948.08 962.78 933.90 958.43 0 +15.56(+1.65%)
Feb 28, 2019 926.68 952.55 909.21 942.87 0 +13.50(+1.45%)
Feb 27, 2019 945.92 953.83 924.82 929.37 0 -14.97(-1.59%)
Feb 26, 2019 944.61 964.34 937.10 944.35 0 -1.94(-0.21%)
Feb 25, 2019 978.75 986.61 938.59 946.29 0 -25.66(-2.64%)
Feb 22, 2019 971.56 979.89 963.05 971.95 0 +5.77(+0.60%)
Feb 21, 2019 952.17 974.23 944.84 966.18 0 +2.70(+0.28%)
Feb 20, 2019 976.41 983.31 956.76 963.48 0 -10.60(-1.09%)
Feb 19, 2019 967.06 979.58 950.82 974.08 0 +1.22(+0.13%)
Feb 15, 2019 973.23 989.93 963.97 972.86 0 +2.51(+0.26%)
Feb 14, 2019 969.82 986.71 966.67 970.34 0 -14.21(-1.44%)
Feb 13, 2019 978.22 995.92 968.60 984.55 0 +1.22(+0.12%)
Feb 12, 2019 981.62 997.59 975.37 983.33 0 +11.65(+1.20%)
Feb 11, 2019 967.87 991.71 960.38 971.68 0 -9.98(-1.02%)
Feb 08, 2019 959.11 988.99 944.34 981.66 0 +21.21(+2.21%)
Feb 07, 2019 974.21 983.61 952.20 960.45 0 -12.92(-1.33%)
Feb 06, 2019 971.39 980.29 960.03 973.38 0 -9.09(-0.93%)
Feb 05, 2019 979.05 995.31 967.20 982.47 0 +1.68(+0.17%)
Feb 04, 2019 974.83 994.83 967.90 980.79 0 +7.62(+0.78%)
Feb 01, 2019 984.30 994.08 964.23 973.16 0 -10.66(-1.08%)
Jan 31, 2019 958.96 986.58 953.32 983.82 0 +21.30(+2.21%)
Jan 30, 2019 957.89 967.59 943.19 962.52 0 +8.61(+0.90%)
Jan 29, 2019 940.41 961.73 927.89 953.92 0 +15.35(+1.64%)
Jan 28, 2019 931.05 950.62 922.87 938.57 0 -0.72(-0.08%)
Jan 25, 2019 940.30 946.70 930.23 939.29 0 +5.48(+0.59%)
Jan 24, 2019 917.82 939.26 913.33 933.81 0 +14.88(+1.62%)
Jan 23, 2019 942.89 945.36 912.62 918.93 0 -21.29(-2.26%)
Jan 22, 2019 942.97 957.87 919.66 940.22 0 -5.17(-0.55%)
Jan 18, 2019 942.99 963.31 932.19 945.39 0 +3.83(+0.41%)
Jan 17, 2019 933.24 945.05 924.78 941.55 0 +9.13(+0.98%)
Jan 16, 2019 928.87 946.74 921.68 932.42 0 -7.20(-0.77%)
Jan 15, 2019 916.64 940.28 904.28 939.62 0 +22.97(+2.51%)
Jan 14, 2019 914.19 925.60 900.51 916.65 0 +9.42(+1.04%)
Jan 11, 2019 887.72 916.36 878.66 907.23 0 +12.23(+1.37%)
Jan 10, 2019 901.65 915.47 886.45 894.99 0 -7.47(-0.83%)
Jan 09, 2019 900.30 918.75 889.61 902.46 0 +9.35(+1.05%)
Jan 08, 2019 898.00 907.76 876.38 893.12 0 +4.51(+0.51%)
Jan 07, 2019 866.09 904.61 860.37 888.61 0 +24.08(+2.79%)
Jan 04, 2019 843.14 869.60 837.87 864.52 0 +25.05(+2.98%)
Jan 03, 2019 846.03 856.69 829.37 839.48 0 -12.17(-1.43%)
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.