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 (%)
Nov 30, 2017 1407 1432 1380 1417 0 +19.45(+1.39%)
Nov 29, 2017 1395 1428 1385 1397 0 +5.93(+0.43%)
Nov 28, 2017 1410 1414 1381 1392 0 -13.40(-0.95%)
Nov 27, 2017 1419 1427 1388 1405 0 -2.63(-0.19%)
Nov 24, 2017 1420 1434 1398 1408 0 -14.79(-1.04%)
Nov 22, 2017 1396 1437 1383 1422 0 +28.57(+2.05%)
Nov 21, 2017 1386 1424 1376 1394 0 +6.51(+0.47%)
Nov 20, 2017 1388 1400 1360 1387 0 +8.12(+0.59%)
Nov 17, 2017 1376 1392 1368 1379 0 +6.50(+0.47%)
Nov 16, 2017 1346 1399 1346 1373 0 +36.68(+2.75%)
Nov 15, 2017 1311 1349 1299 1336 0 +15.85(+1.20%)
Nov 14, 2017 1329 1350 1297 1320 0 -8.17(-0.62%)
Nov 13, 2017 1334 1349 1314 1328 0 -9.61(-0.72%)
Nov 10, 2017 1350 1389 1315 1338 0 -36.14(-2.63%)
Nov 09, 2017 1357 1388 1331 1374 0 +22.88(+1.69%)
Nov 08, 2017 1376 1391 1343 1351 0 -23.43(-1.70%)
Nov 07, 2017 1377 1396 1368 1375 0 -0.12(-0.01%)
Nov 06, 2017 1379 1395 1366 1375 0 -4.75(-0.34%)
Nov 03, 2017 1378 1408 1365 1379 0 +8.84(+0.64%)
Nov 02, 2017 1340 1376 1338 1371 0 +24.01(+1.78%)
Nov 01, 2017 1362 1378 1324 1347 0 -9.85(-0.73%)
Oct 31, 2017 1338 1374 1330 1356 0 +21.19(+1.59%)
Oct 30, 2017 1339 1356 1325 1335 0 -6.11(-0.46%)
Oct 27, 2017 1346 1349 1323 1341 0 -3.46(-0.26%)
Oct 26, 2017 1342 1355 1332 1345 0 +4.59(+0.34%)
Oct 25, 2017 1347 1369 1332 1340 0 -9.88(-0.73%)
Oct 24, 2017 1306 1365 1293 1350 0 +45.19(+3.46%)
Oct 23, 2017 1268 1344 1257 1305 0 +35.52(+2.80%)
Oct 20, 2017 1283 1294 1259 1269 0 -3.90(-0.31%)
Oct 19, 2017 1278 1300 1260 1273 0 -11.51(-0.90%)
Oct 18, 2017 1295 1308 1276 1285 0 -9.07(-0.70%)
Oct 17, 2017 1304 1319 1284 1294 0 -4.24(-0.33%)
Oct 16, 2017 1291 1312 1279 1298 0 +6.62(+0.51%)
Oct 13, 2017 1299 1305 1280 1292 0 -4.76(-0.37%)
Oct 12, 2017 1309 1314 1293 1296 0 -9.32(-0.71%)
Oct 11, 2017 1309 1323 1296 1306 0 -6.44(-0.49%)
Oct 10, 2017 1306 1316 1295 1312 0 +10.11(+0.78%)
Oct 09, 2017 1331 1337 1291 1302 0 -28.07(-2.11%)
Oct 06, 2017 1326 1339 1319 1330 0 +9.16(+0.69%)
Oct 05, 2017 1310 1332 1308 1321 0 +13.83(+1.06%)
Oct 04, 2017 1309 1326 1301 1307 0 -0.95(-0.07%)
Oct 03, 2017 1310 1324 1299 1308 0 -3.47(-0.26%)
Oct 02, 2017 1294 1321 1288 1311 0 +19.98(+1.55%)
Sep 29, 2017 1302 1331 1277 1291 0 -5.34(-0.41%)
Sep 28, 2017 1279 1315 1271 1297 0 +14.43(+1.13%)
Sep 27, 2017 1285 1299 1265 1282 0 +5.90(+0.46%)
Sep 26, 2017 1274 1292 1260 1276 0 +2.84(+0.22%)
Sep 25, 2017 1289 1290 1268 1274 0 -8.04(-0.63%)
Sep 22, 2017 1269 1302 1259 1282 0 +15.82(+1.25%)
Sep 21, 2017 1267 1286 1249 1266 0 +3.94(+0.31%)
Sep 20, 2017 1271 1278 1253 1262 0 -9.01(-0.71%)
Sep 19, 2017 1268 1281 1253 1271 0 +5.66(+0.45%)
Sep 18, 2017 1265 1274 1257 1265 0 -3.34(-0.26%)
Sep 15, 2017 1262 1277 1251 1269 0 +2.21(+0.17%)
Sep 14, 2017 1253 1274 1232 1266 0 +14.80(+1.18%)
Sep 13, 2017 1263 1270 1240 1252 0 -2.56(-0.20%)
Sep 12, 2017 1275 1289 1244 1254 0 -25.95(-2.03%)
Sep 11, 2017 1264 1283 1260 1280 0 +13.95(+1.10%)
Sep 08, 2017 1273 1286 1241 1266 0 -12.26(-0.96%)
Sep 07, 2017 1280 1288 1252 1278 0 +5.78(+0.45%)
Sep 06, 2017 1273 1286 1261 1273 0 -1.16(-0.09%)
Sep 05, 2017 1280 1290 1264 1274 0 -10.99(-0.86%)
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.