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 (%)
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%)
Apr 02, 2018 1279 1305 1245 1261 0 -16.74(-1.31%)
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%)
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.