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 (%)
Sep 30, 2019 836.89 844.42 830.30 833.08 0 -3.78(-0.45%)
Sep 27, 2019 835.06 850.79 830.54 836.86 0 +4.07(+0.49%)
Sep 26, 2019 833.48 842.80 827.09 832.79 0 -0.42(-0.05%)
Sep 25, 2019 826.50 843.31 814.42 833.21 0 +6.24(+0.75%)
Sep 24, 2019 838.98 842.51 817.97 826.97 0 -8.15(-0.98%)
Sep 23, 2019 830.48 855.78 821.81 835.12 0 +2.31(+0.28%)
Sep 20, 2019 837.93 850.46 809.15 832.81 0 -2.73(-0.33%)
Sep 19, 2019 840.91 848.95 825.29 835.53 0 -1.19(-0.14%)
Sep 18, 2019 840.31 845.97 819.72 836.72 0 -0.96(-0.11%)
Sep 17, 2019 838.53 854.59 822.77 837.68 0 -1.73(-0.21%)
Sep 16, 2019 871.69 874.57 831.78 839.41 0 -30.32(-3.49%)
Sep 13, 2019 866.71 883.34 857.15 869.73 0 +1.03(+0.12%)
Sep 12, 2019 881.70 885.29 853.61 868.70 0 -10.38(-1.18%)
Sep 11, 2019 864.90 892.26 853.82 879.08 0 +15.82(+1.83%)
Sep 10, 2019 845.91 879.18 836.28 863.26 0 +10.93(+1.28%)
Sep 09, 2019 871.62 888.29 835.55 852.33 0 -14.12(-1.63%)
Sep 06, 2019 867.94 883.08 861.90 866.44 0 -2.42(-0.28%)
Sep 05, 2019 860.63 895.81 853.58 868.86 0 +12.89(+1.51%)
Sep 04, 2019 851.43 871.66 841.64 855.97 0 +9.34(+1.10%)
Sep 03, 2019 836.01 851.83 826.52 846.64 0 +9.69(+1.16%)
Aug 30, 2019 849.76 852.13 830.57 836.94 0 -5.46(-0.65%)
Aug 29, 2019 830.32 854.35 821.60 842.40 0 +14.37(+1.74%)
Aug 28, 2019 803.47 847.21 799.58 828.03 0 +21.68(+2.69%)
Aug 27, 2019 840.82 848.13 803.49 806.35 0 -33.76(-4.02%)
Aug 26, 2019 849.10 861.59 830.18 840.11 0 -2.71(-0.32%)
Aug 23, 2019 869.18 874.58 836.93 842.82 0 -26.94(-3.10%)
Aug 22, 2019 880.74 888.63 868.16 869.76 0 -8.69(-0.99%)
Aug 21, 2019 880.24 889.27 873.18 878.45 0 +4.25(+0.49%)
Aug 20, 2019 873.77 882.46 865.62 874.20 0 -3.79(-0.43%)
Aug 19, 2019 877.09 890.80 857.01 877.99 0 +6.14(+0.70%)
Aug 16, 2019 859.73 888.67 855.37 871.85 0 +18.05(+2.11%)
Aug 15, 2019 840.03 865.27 833.89 853.80 0 +15.37(+1.83%)
Aug 14, 2019 847.13 860.70 828.31 838.44 0 -22.17(-2.58%)
Aug 13, 2019 855.44 888.16 840.59 860.61 0 +18.15(+2.15%)
Aug 12, 2019 844.29 854.85 785.88 842.46 0 -84.48(-9.11%)
Aug 09, 2019 920.97 943.55 906.23 926.94 0 +6.20(+0.67%)
Aug 08, 2019 910.92 929.77 902.20 920.73 0 +14.74(+1.63%)
Aug 07, 2019 904.19 916.01 887.71 905.99 0 -4.48(-0.49%)
Aug 06, 2019 930.34 935.84 907.03 910.47 0 -16.63(-1.79%)
Aug 05, 2019 939.24 942.80 905.75 927.10 0 -22.09(-2.33%)
Aug 02, 2019 965.45 968.90 932.38 949.18 0 -19.06(-1.97%)
Aug 01, 2019 1001 1008 963.91 968.25 0 -23.47(-2.37%)
Jul 31, 2019 991.06 1006 978.55 991.72 0 -0.33(-0.03%)
Jul 30, 2019 973.18 995.20 968.03 992.05 0 +7.97(+0.81%)
Jul 29, 2019 971.30 992.55 961.51 984.08 0 +18.36(+1.90%)
Jul 26, 2019 953.28 971.55 950.83 965.72 0 +12.10(+1.27%)
Jul 25, 2019 960.16 962.97 945.33 953.62 0 -7.20(-0.75%)
Jul 24, 2019 948.72 971.03 942.12 960.82 0 +9.28(+0.98%)
Jul 23, 2019 955.68 961.45 940.39 951.53 0 -4.56(-0.48%)
Jul 22, 2019 951.64 964.47 939.14 956.09 0 +0.20(+0.02%)
Jul 19, 2019 955.15 966.28 944.23 955.89 0 -1.63(-0.17%)
Jul 18, 2019 953.02 966.20 939.16 957.52 0 +4.90(+0.51%)
Jul 17, 2019 946.71 958.99 942.25 952.63 0 -1.41(-0.15%)
Jul 16, 2019 944.12 956.75 938.68 954.03 0 +3.40(+0.36%)
Jul 15, 2019 957.29 962.34 937.93 950.63 0 -1.01(-0.11%)
Jul 12, 2019 954.22 965.22 939.51 951.64 0 +1.78(+0.19%)
Jul 11, 2019 960.92 969.00 942.90 949.87 0 -4.00(-0.42%)
Jul 10, 2019 973.04 973.90 944.68 953.87 0 -3.91(-0.41%)
Jul 09, 2019 963.50 967.92 949.07 957.77 0 -8.03(-0.83%)
Jul 08, 2019 938.88 971.82 933.27 965.80 0 +8.61(+0.90%)
Jul 05, 2019 941.54 962.07 938.84 957.19 0 +12.35(+1.31%)
Jul 03, 2019 933.32 945.73 927.43 944.84 0 +14.11(+1.52%)
Jul 02, 2019 920.77 944.43 909.42 930.72 0 -3.86(-0.41%)
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.