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 (%)
Aug 31, 2017 1276 1303 1263 1271 0 -5.63(-0.44%)
Aug 30, 2017 1280 1296 1268 1277 0 -6.87(-0.54%)
Aug 29, 2017 1291 1296 1268 1284 0 -2.92(-0.23%)
Aug 28, 2017 1290 1292 1273 1287 0 -2.89(-0.22%)
Aug 25, 2017 1293 1299 1284 1290 0 +2.51(+0.19%)
Aug 24, 2017 1289 1303 1281 1287 0 -1.11(-0.09%)
Aug 23, 2017 1297 1308 1271 1288 0 -13.87(-1.07%)
Aug 22, 2017 1299 1316 1287 1302 0 +6.30(+0.49%)
Aug 21, 2017 1295 1328 1286 1296 0 +4.50(+0.35%)
Aug 18, 2017 1284 1308 1276 1291 0 +5.39(+0.42%)
Aug 17, 2017 1286 1303 1279 1286 0 +5.32(+0.42%)
Aug 16, 2017 1284 1303 1273 1281 0 +4.25(+0.33%)
Aug 15, 2017 1299 1304 1258 1276 0 -23.47(-1.81%)
Aug 14, 2017 1255 1312 1252 1300 0 +60.09(+4.85%)
Aug 11, 2017 1230 1267 1211 1240 0 +4.56(+0.37%)
Aug 10, 2017 1214 1253 1200 1235 0 +19.07(+1.57%)
Aug 09, 2017 1218 1224 1209 1216 0 -4.42(-0.36%)
Aug 08, 2017 1219 1227 1208 1221 0 +1.28(+0.10%)
Aug 07, 2017 1213 1229 1201 1219 0 -1.06(-0.09%)
Aug 04, 2017 1205 1231 1191 1220 0 +15.16(+1.26%)
Aug 03, 2017 1200 1213 1186 1205 0 +9.02(+0.75%)
Aug 02, 2017 1204 1211 1190 1196 0 -6.17(-0.51%)
Aug 01, 2017 1205 1223 1189 1202 0 -2.35(-0.20%)
Jul 31, 2017 1201 1216 1193 1205 0 -2.02(-0.17%)
Jul 28, 2017 1200 1226 1175 1207 0 -1.22(-0.10%)
Jul 27, 2017 1219 1241 1190 1208 0 -1.23(-0.10%)
Jul 26, 2017 1221 1232 1203 1209 0 -16.08(-1.31%)
Jul 25, 2017 1234 1244 1206 1225 0 -4.79(-0.39%)
Jul 24, 2017 1247 1249 1219 1230 0 -8.63(-0.70%)
Jul 21, 2017 1245 1260 1215 1239 0 -4.00(-0.32%)
Jul 20, 2017 1226 1254 1213 1243 0 +18.14(+1.48%)
Jul 19, 2017 1232 1245 1202 1225 0 -2.75(-0.22%)
Jul 18, 2017 1244 1256 1216 1227 0 -14.80(-1.19%)
Jul 17, 2017 1248 1289 1233 1242 0 -7.48(-0.60%)
Jul 14, 2017 1250 1269 1229 1250 0 -0.93(-0.07%)
Jul 13, 2017 1273 1280 1238 1251 0 -21.92(-1.72%)
Jul 12, 2017 1249 1288 1244 1272 0 +24.26(+1.94%)
Jul 11, 2017 1243 1265 1238 1248 0 +2.18(+0.17%)
Jul 10, 2017 1266 1267 1243 1246 0 -11.53(-0.92%)
Jul 07, 2017 1249 1268 1230 1258 0 +14.24(+1.15%)
Jul 06, 2017 1276 1281 1232 1243 0 -30.27(-2.38%)
Jul 05, 2017 1278 1295 1263 1274 0 -10.29(-0.80%)
Jul 03, 2017 1256 1295 1251 1284 0 +14.45(+1.14%)
Jun 30, 2017 1256 1276 1246 1269 0 +6.30(+0.50%)
Jun 29, 2017 1269 1272 1227 1263 0 -2.60(-0.21%)
Jun 28, 2017 1246 1284 1244 1266 0 +12.68(+1.01%)
Jun 27, 2017 1265 1256 1224 1253 0 -19.11(-1.50%)
Jun 26, 2017 1281 1273 1228 1272 0 -8.26(-0.65%)
Jun 23, 2017 1275 1295 1238 1280 0 +4.43(+0.35%)
Jun 22, 2017 1248 1292 1248 1276 0 +32.92(+2.65%)
Jun 21, 2017 1250 1262 1201 1243 0 -15.09(-1.20%)
Jun 20, 2017 1255 1268 1237 1258 0 -3.49(-0.28%)
Jun 19, 2017 1237 1268 1230 1262 0 +35.77(+2.92%)
Jun 16, 2017 1225 1237 1203 1226 0 +1.78(+0.15%)
Jun 15, 2017 1218 1209 1192 1224 0 +2.92(+0.24%)
Jun 14, 2017 1228 1242 1209 1221 0 -2.87(-0.23%)
Jun 13, 2017 1227 1241 1218 1224 0 -4.93(-0.40%)
Jun 12, 2017 1222 1239 1208 1229 0 +6.40(+0.52%)
Jun 09, 2017 1228 1241 1212 1223 0 -6.92(-0.56%)
Jun 08, 2017 1239 1247 1215 1229 0 -6.05(-0.49%)
Jun 07, 2017 1248 1260 1230 1236 0 -7.77(-0.62%)
Jun 06, 2017 1249 1257 1234 1243 0 -5.06(-0.41%)
Jun 05, 2017 1249 1258 1232 1248 0 +1.38(+0.11%)
Jun 02, 2017 1256 1264 1235 1247 0 -2.86(-0.23%)
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.