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 (%)
Jan 31, 2018 1392 1406 1378 1396 0 +15.71(+1.14%)
Jan 30, 2018 1396 1404 1367 1380 0 -22.62(-1.61%)
Jan 29, 2018 1408 1421 1378 1403 0 -4.23(-0.30%)
Jan 26, 2018 1379 1413 1369 1407 0 +38.05(+2.78%)
Jan 25, 2018 1367 1380 1350 1369 0 +9.39(+0.69%)
Jan 24, 2018 1400 1405 1353 1359 0 -43.38(-3.09%)
Jan 23, 2018 1382 1410 1372 1403 0 +6.26(+0.45%)
Jan 22, 2018 1385 1400 1369 1397 0 +16.33(+1.18%)
Jan 19, 2018 1391 1406 1364 1380 0 -8.13(-0.59%)
Jan 18, 2018 1365 1397 1353 1388 0 +13.47(+0.98%)
Jan 17, 2018 1399 1409 1359 1375 0 -15.41(-1.11%)
Jan 16, 2018 1392 1412 1383 1390 0 +9.00(+0.65%)
Jan 12, 2018 1381 1381 1381 1381 0 -29.07(-2.06%)
Jan 11, 2018 1426 1439 1390 1410 0 -15.79(-1.11%)
Jan 10, 2018 1439 1442 1393 1426 0 -7.76(-0.54%)
Jan 09, 2018 1455 1461 1428 1434 0 -20.00(-1.38%)
Jan 08, 2018 1441 1457 1423 1454 0 +8.41(+0.58%)
Jan 05, 2018 1450 1465 1428 1445 0 +3.37(+0.23%)
Jan 04, 2018 1446 1470 1424 1442 0 +5.75(+0.40%)
Jan 03, 2018 1439 1450 1402 1436 0 +1.44(+0.10%)
Jan 02, 2018 1388 1441 1386 1435 0 +51.22(+3.70%)
Dec 29, 2017 1384 1384 1384 1384 0 -7.93(-0.57%)
Dec 28, 2017 1392 1404 1369 1392 0 +5.31(+0.38%)
Dec 27, 2017 1388 1414 1365 1386 0 +0.96(+0.07%)
Dec 26, 2017 1381 1405 1373 1385 0 +6.93(+0.50%)
Dec 22, 2017 1401 1411 1370 1378 0 -14.96(-1.07%)
Dec 21, 2017 1388 1412 1384 1393 0 +9.40(+0.68%)
Dec 20, 2017 1388 1411 1368 1384 0 -9.01(-0.65%)
Dec 19, 2017 1397 1402 1349 1393 0 +2.24(+0.16%)
Dec 18, 2017 1398 1414 1379 1391 0 +2.66(+0.19%)
Dec 15, 2017 1378 1405 1346 1388 0 +17.34(+1.27%)
Dec 14, 2017 1420 1433 1368 1371 0 -45.13(-3.19%)
Dec 13, 2017 1423 1429 1408 1416 0 -0.23(-0.02%)
Dec 12, 2017 1412 1435 1397 1416 0 +13.23(+0.94%)
Dec 11, 2017 1444 1458 1390 1403 0 -37.44(-2.60%)
Dec 08, 2017 1408 1448 1396 1440 0 +44.98(+3.22%)
Dec 07, 2017 1387 1400 1374 1395 0 +15.31(+1.11%)
Dec 06, 2017 1366 1397 1358 1380 0 +17.09(+1.25%)
Dec 05, 2017 1382 1387 1359 1363 0 -18.29(-1.32%)
Dec 04, 2017 1403 1419 1376 1381 0 -9.49(-0.68%)
Dec 01, 2017 1415 1432 1386 1391 0 -26.18(-1.85%)
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%)
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.