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 (%)
Jun 29, 2018 1119 1136 1108 1114 0 -1.42(-0.13%)
Jun 28, 2018 1118 1128 1104 1116 0 -5.88(-0.52%)
Jun 27, 2018 1154 1156 1119 1122 0 -30.64(-2.66%)
Jun 26, 2018 1153 1180 1139 1152 0 -2.97(-0.26%)
Jun 25, 2018 1162 1181 1142 1155 0 -4.39(-0.38%)
Jun 22, 2018 1182 1187 1155 1160 0 -9.66(-0.83%)
Jun 21, 2018 1171 1188 1157 1169 0 +20.11(+1.75%)
Jun 20, 2018 1132 1159 1116 1149 0 +16.71(+1.48%)
Jun 19, 2018 1108 1140 1097 1132 0 +21.89(+1.97%)
Jun 18, 2018 1131 1141 1092 1110 0 -22.71(-2.00%)
Jun 15, 2018 1133 1137 1115 1133 0 +18.42(+1.65%)
Jun 14, 2018 1148 1149 1112 1115 0 -30.95(-2.70%)
Jun 13, 2018 1143 1153 1136 1146 0 -1.76(-0.15%)
Jun 12, 2018 1133 1158 1127 1147 0 +10.82(+0.95%)
Jun 11, 2018 1150 1160 1133 1137 0 -13.23(-1.15%)
Jun 08, 2018 1153 1166 1139 1150 0 -0.21(-0.02%)
Jun 07, 2018 1158 1165 1128 1150 0 -8.06(-0.70%)
Jun 06, 2018 1169 1180 1138 1158 0 -5.01(-0.43%)
Jun 05, 2018 1152 1175 1147 1163 0 +16.29(+1.42%)
Jun 04, 2018 1150 1167 1141 1147 0 -3.53(-0.31%)
Jun 01, 2018 1154 1159 1133 1150 0 +4.64(+0.40%)
May 31, 2018 1164 1170 1142 1146 0 -11.34(-0.98%)
May 30, 2018 1171 1180 1148 1157 0 -9.14(-0.78%)
May 29, 2018 1176 1182 1156 1166 0 -17.86(-1.51%)
May 25, 2018 1184 1184 1184 1184 0 +4.84(+0.41%)
May 24, 2018 1192 1197 1164 1179 0 -12.50(-1.05%)
May 23, 2018 1180 1202 1161 1192 0 +12.10(+1.03%)
May 22, 2018 1187 1192 1158 1180 0 -4.35(-0.37%)
May 21, 2018 1186 1209 1161 1184 0 -0.80(-0.07%)
May 18, 2018 1194 1199 1175 1185 0 -10.04(-0.84%)
May 17, 2018 1207 1212 1185 1195 0 -11.05(-0.92%)
May 16, 2018 1200 1226 1189 1206 0 +8.10(+0.68%)
May 15, 2018 1185 1204 1168 1198 0 +8.76(+0.74%)
May 14, 2018 1182 1208 1172 1189 0 -1.92(-0.16%)
May 11, 2018 1198 1213 1168 1191 0 -12.29(-1.02%)
May 10, 2018 1192 1212 1185 1203 0 +13.17(+1.11%)
May 09, 2018 1209 1220 1176 1190 0 -19.04(-1.57%)
May 08, 2018 1207 1222 1129 1209 0 -1.12(-0.09%)
May 07, 2018 1199 1222 1188 1210 0 +17.89(+1.50%)
May 04, 2018 1184 1232 1176 1192 0 +4.84(+0.41%)
May 03, 2018 1200 1210 1168 1188 0 -16.43(-1.36%)
May 02, 2018 1215 1227 1191 1204 0 -12.34(-1.01%)
May 01, 2018 1220 1240 1207 1216 0 -3.05(-0.25%)
Apr 30, 2018 1227 1243 1210 1219 0 -5.54(-0.45%)
Apr 27, 2018 1226 1244 1214 1225 0 +0.97(+0.08%)
Apr 26, 2018 1247 1252 1205 1224 0 -23.17(-1.86%)
Apr 25, 2018 1250 1267 1209 1247 0 -4.45(-0.36%)
Apr 24, 2018 1262 1268 1229 1252 0 -17.95(-1.41%)
Apr 23, 2018 1264 1284 1246 1269 0 +10.35(+0.82%)
Apr 20, 2018 1275 1286 1248 1259 0 -18.40(-1.44%)
Apr 19, 2018 1293 1298 1264 1278 0 -9.84(-0.76%)
Apr 18, 2018 1282 1306 1269 1287 0 +7.94(+0.62%)
Apr 17, 2018 1279 1312 1272 1279 0 +4.10(+0.32%)
Apr 16, 2018 1287 1297 1260 1275 0 -5.33(-0.42%)
Apr 13, 2018 1297 1304 1272 1281 0 -15.85(-1.22%)
Apr 12, 2018 1293 1304 1273 1296 0 +6.69(+0.52%)
Apr 11, 2018 1293 1306 1284 1290 0 -6.19(-0.48%)
Apr 10, 2018 1304 1313 1284 1296 0 -0.36(-0.03%)
Apr 09, 2018 1304 1313 1285 1296 0 -4.70(-0.36%)
Apr 06, 2018 1304 1318 1287 1301 0 -7.38(-0.56%)
Apr 05, 2018 1303 1324 1294 1308 0 +8.35(+0.64%)
Apr 04, 2018 1255 1311 1253 1300 0 +35.16(+2.78%)
Apr 03, 2018 1266 1282 1238 1265 0 +3.45(+0.27%)
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.