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 (%)
Feb 28, 2017 1185 1200 1163 1187 0 -3.05(-0.26%)
Feb 27, 2017 1172 1201 1168 1190 0 +14.11(+1.20%)
Feb 24, 2017 1185 1176 1148 1176 0 -8.88(-0.75%)
Feb 23, 2017 1195 1207 1169 1185 0 -12.59(-1.05%)
Feb 22, 2017 1195 1210 1172 1198 0 -7.40(-0.61%)
Feb 21, 2017 1195 1220 1173 1205 0 +16.07(+1.35%)
Feb 17, 2017 1189 1189 1189 1189 0 -14.79(-1.23%)
Feb 16, 2017 1194 1208 1176 1204 0 +7.88(+0.66%)
Feb 15, 2017 1189 1204 1181 1196 0 +4.57(+0.38%)
Feb 14, 2017 1204 1205 1179 1191 0 -15.34(-1.27%)
Feb 13, 2017 1207 1218 1186 1207 0 +8.88(+0.74%)
Feb 10, 2017 1206 1221 1182 1198 0 -2.45(-0.20%)
Feb 09, 2017 1184 1203 1178 1200 0 +16.67(+1.41%)
Feb 08, 2017 1202 1207 1168 1184 0 -22.18(-1.84%)
Feb 07, 2017 1206 1221 1187 1206 0 +2.14(+0.18%)
Feb 06, 2017 1200 1214 1170 1204 0 -1.20(-0.10%)
Feb 03, 2017 1176 1208 1165 1205 0 +38.52(+3.30%)
Feb 02, 2017 1166 1181 1137 1166 0 +9.95(+0.86%)
Feb 01, 2017 1163 1170 1152 1156 0 -5.70(-0.49%)
Jan 31, 2017 1156 1172 1142 1162 0 -1.74(-0.15%)
Jan 30, 2017 1146 1172 1137 1164 0 +14.50(+1.26%)
Jan 27, 2017 1152 1167 1140 1149 0 -1.98(-0.17%)
Jan 26, 2017 1169 1175 1143 1151 0 -12.73(-1.09%)
Jan 25, 2017 1168 1185 1153 1164 0 +1.22(+0.10%)
Jan 24, 2017 1147 1172 1137 1163 0 +15.23(+1.33%)
Jan 23, 2017 1138 1161 1122 1148 0 +9.43(+0.83%)
Jan 20, 2017 1122 1143 1119 1138 0 +13.73(+1.22%)
Jan 19, 2017 1132 1141 1111 1124 0 -10.15(-0.89%)
Jan 18, 2017 1146 1150 1120 1135 0 -7.84(-0.69%)
Jan 17, 2017 1160 1162 1136 1142 0 -25.02(-2.14%)
Jan 13, 2017 1167 1167 1167 1167 0 +7.85(+0.68%)
Jan 12, 2017 1160 1175 1135 1160 0 -5.64(-0.48%)
Jan 11, 2017 1170 1182 1149 1165 0 -1.54(-0.13%)
Jan 10, 2017 1163 1192 1153 1167 0 +0.66(+0.06%)
Jan 09, 2017 1176 1185 1149 1166 0 -17.64(-1.49%)
Jan 06, 2017 1184 1201 1165 1184 0 +2.56(+0.22%)
Jan 05, 2017 1183 1200 1168 1181 0 -6.79(-0.57%)
Jan 04, 2017 1187 1203 1177 1188 0 +1.85(+0.16%)
Jan 03, 2017 1179 1207 1166 1186 0 +12.33(+1.05%)
Dec 30, 2016 1174 1174 1174 1174 0 -0.04(-0.00%)
Dec 29, 2016 1181 1197 1166 1174 0 -2.54(-0.22%)
Dec 28, 2016 1190 1199 1169 1176 0 -12.37(-1.04%)
Dec 27, 2016 1179 1201 1170 1189 0 +6.58(+0.56%)
Dec 23, 2016 1182 1182 1182 1182 0 +0.56(+0.05%)
Dec 22, 2016 1191 1205 1176 1182 0 -9.94(-0.83%)
Dec 21, 2016 1219 1227 1185 1192 0 -30.99(-2.53%)
Dec 20, 2016 1227 1238 1200 1223 0 +4.50(+0.37%)
Dec 19, 2016 1221 1245 1210 1218 0 -5.48(-0.45%)
Dec 16, 2016 1240 1243 1206 1223 0 -13.04(-1.05%)
Dec 15, 2016 1229 1256 1213 1237 0 -3.54(-0.29%)
Dec 14, 2016 1256 1266 1221 1240 0 -19.49(-1.55%)
Dec 13, 2016 1246 1276 1230 1260 0 +16.18(+1.30%)
Dec 12, 2016 1252 1256 1223 1243 0 -8.73(-0.70%)
Dec 09, 2016 1256 1278 1239 1252 0 -1.03(-0.08%)
Dec 08, 2016 1250 1286 1230 1253 0 +5.80(+0.46%)
Dec 07, 2016 1246 1266 1234 1247 0 +2.12(+0.17%)
Dec 06, 2016 1216 1266 1205 1245 0 +34.27(+2.83%)
Dec 05, 2016 1194 1221 1186 1211 0 +22.23(+1.87%)
Dec 02, 2016 1201 1207 1179 1189 0 -12.14(-1.01%)
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.