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 (%)
Apr 28, 2017 1284 1285 1240 1252 0 -31.00(-2.42%)
Apr 27, 2017 1283 1293 1270 1283 0 +0.90(+0.07%)
Apr 26, 2017 1272 1298 1260 1282 0 +6.86(+0.54%)
Apr 25, 2017 1269 1286 1259 1275 0 +10.06(+0.80%)
Apr 24, 2017 1251 1270 1236 1265 0 +26.56(+2.14%)
Apr 21, 2017 1252 1231 1197 1238 0 -13.33(-1.06%)
Apr 20, 2017 1257 1262 1238 1252 0 -3.79(-0.30%)
Apr 19, 2017 1262 1276 1237 1255 0 +3.13(+0.25%)
Apr 18, 2017 1255 1272 1239 1252 0 -0.82(-0.07%)
Apr 17, 2017 1244 1256 1231 1253 0 +19.16(+1.55%)
Apr 13, 2017 1240 1250 1225 1234 0 -1.04(-0.08%)
Apr 12, 2017 1244 1254 1229 1235 0 -8.31(-0.67%)
Apr 11, 2017 1250 1265 1234 1243 0 -0.27(-0.02%)
Apr 10, 2017 1248 1266 1235 1244 0 +0.34(+0.03%)
Apr 07, 2017 1242 1255 1233 1243 0 -1.42(-0.11%)
Apr 06, 2017 1242 1255 1232 1245 0 +3.88(+0.31%)
Apr 05, 2017 1252 1262 1223 1241 0 -4.91(-0.39%)
Apr 04, 2017 1218 1261 1209 1246 0 +23.25(+1.90%)
Apr 03, 2017 1221 1239 1206 1222 0 +6.17(+0.51%)
Mar 31, 2017 1223 1233 1205 1216 0 -3.00(-0.25%)
Mar 30, 2017 1218 1244 1207 1219 0 +8.11(+0.67%)
Mar 29, 2017 1201 1218 1189 1211 0 +11.85(+0.99%)
Mar 28, 2017 1213 1218 1190 1199 0 -4.11(-0.34%)
Mar 27, 2017 1189 1214 1185 1203 0 +5.46(+0.46%)
Mar 24, 2017 1192 1214 1187 1198 0 +8.46(+0.71%)
Mar 23, 2017 1192 1213 1173 1190 0 +2.83(+0.24%)
Mar 22, 2017 1187 1201 1169 1187 0 -9.51(-0.80%)
Mar 21, 2017 1212 1222 1183 1196 0 -9.90(-0.82%)
Mar 20, 2017 1199 1225 1184 1206 0 +5.52(+0.46%)
Mar 17, 2017 1192 1209 1177 1201 0 +9.25(+0.78%)
Mar 16, 2017 1154 1198 1148 1191 0 +44.26(+3.86%)
Mar 15, 2017 1149 1161 1136 1147 0 +5.15(+0.45%)
Mar 14, 2017 1151 1157 1128 1142 0 -13.70(-1.19%)
Mar 13, 2017 1159 1171 1138 1156 0 -4.92(-0.42%)
Mar 10, 2017 1157 1173 1141 1161 0 +13.31(+1.16%)
Mar 09, 2017 1161 1183 1127 1147 0 -17.46(-1.50%)
Mar 08, 2017 1160 1186 1144 1165 0 +8.76(+0.76%)
Mar 07, 2017 1176 1183 1151 1156 0 -15.07(-1.29%)
Mar 06, 2017 1198 1203 1160 1171 0 -33.45(-2.78%)
Mar 03, 2017 1177 1220 1176 1204 0 +34.55(+2.95%)
Mar 02, 2017 1191 1196 1166 1170 0 -19.78(-1.66%)
Mar 01, 2017 1193 1205 1176 1190 0 +2.43(+0.20%)
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%)
Dec 01, 2016 1216 1230 1193 1201 0 -16.64(-1.37%)
Nov 30, 2016 1231 1245 1207 1218 0 -12.82(-1.04%)
Nov 29, 2016 1233 1252 1219 1230 0 -7.62(-0.62%)
Nov 28, 2016 1241 1255 1228 1238 0 -3.04(-0.24%)
Nov 25, 2016 1220 1243 1218 1241 0 +20.97(+1.72%)
Nov 23, 2016 1220 1220 1220 1220 0 +17.00(+1.41%)
Nov 22, 2016 1174 1209 1162 1203 0 +35.84(+3.07%)
Nov 21, 2016 1169 1157 1134 1167 0 +0.90(+0.08%)
Nov 18, 2016 1165 1170 1150 1166 0 -1.30(-0.11%)
Nov 17, 2016 1164 1187 1149 1168 0 +11.39(+0.99%)
Nov 16, 2016 1157 1176 1142 1156 0 -3.47(-0.30%)
Nov 15, 2016 1146 1168 1137 1160 0 +17.82(+1.56%)
Nov 14, 2016 1150 1155 1112 1142 0 -9.73(-0.84%)
Nov 11, 2016 1110 1157 1092 1152 0 +34.80(+3.12%)
Nov 10, 2016 1127 1141 1097 1117 0 -7.72(-0.69%)
Nov 09, 2016 1096 1127 1085 1124 0 +23.26(+2.11%)
Nov 08, 2016 1091 1115 1080 1101 0 +10.12(+0.93%)
Nov 07, 2016 1092 1109 1081 1091 0 +18.87(+1.76%)
Nov 04, 2016 1087 1096 1067 1072 0 +3.90(+0.37%)
Nov 03, 2016 1059 1078 1045 1068 0 +14.27(+1.35%)
Nov 02, 2016 1077 1093 1048 1054 0 -22.98(-2.13%)
Nov 01, 2016 1113 1114 1070 1077 0 -32.89(-2.96%)
Oct 31, 2016 1111 1123 1103 1110 0 -2.40(-0.22%)
Oct 28, 2016 1105 1116 1100 1112 0 +6.19(+0.56%)
Oct 27, 2016 1126 1131 1102 1106 0 -12.97(-1.16%)
Oct 26, 2016 1132 1144 1108 1119 0 -18.42(-1.62%)
Oct 25, 2016 1151 1156 1133 1138 0 -15.07(-1.31%)
Oct 24, 2016 1148 1164 1138 1153 0 +8.01(+0.70%)
Oct 21, 2016 1130 1152 1114 1145 0 +9.25(+0.81%)
Oct 20, 2016 1133 1144 1123 1135 0 +2.07(+0.18%)
Oct 19, 2016 1146 1157 1128 1133 0 -11.11(-0.97%)
Oct 18, 2016 1151 1155 1136 1144 0 +0.26(+0.02%)
Oct 17, 2016 1135 1150 1126 1144 0 +10.56(+0.93%)
Oct 14, 2016 1133 1152 1115 1134 0 +2.84(+0.25%)
Oct 13, 2016 1123 1137 1116 1131 0 +2.15(+0.19%)
Oct 12, 2016 1128 1119 1099 1129 0 +1.19(+0.11%)
Oct 11, 2016 1132 1142 1115 1127 0 -1.57(-0.14%)
Oct 10, 2016 1122 1138 1116 1129 0 +10.25(+0.92%)
Oct 07, 2016 1118 1120 1109 1119 0 -3.35(-0.30%)
Oct 06, 2016 1119 1134 1104 1122 0 +2.91(+0.26%)
Oct 05, 2016 1133 1142 1113 1119 0 -5.05(-0.45%)
Oct 04, 2016 1124 1134 1112 1124 0 -18.17(-1.59%)
Sep 26, 2016 1149 1162 1139 1142 0 -11.30(-0.98%)
Sep 23, 2016 1163 1181 1149 1154 0 -7.32(-0.63%)
Sep 22, 2016 1149 1169 1139 1161 0 +21.29(+1.87%)
Sep 21, 2016 1121 1146 1109 1140 0 +23.06(+2.07%)
Sep 20, 2016 1125 1133 1108 1117 0 -3.09(-0.28%)
Sep 19, 2016 1111 1125 1102 1120 0 +10.52(+0.95%)
Sep 16, 2016 1098 1116 1090 1109 0 +7.47(+0.68%)
Sep 15, 2016 1100 1111 1084 1102 0 +3.88(+0.35%)
Sep 14, 2016 1104 1112 1089 1098 0 -5.74(-0.52%)
Sep 13, 2016 1116 1132 1089 1104 0 -19.66(-1.75%)
Sep 12, 2016 1116 1141 1104 1123 0 +3.46(+0.31%)
Sep 09, 2016 1155 1163 1118 1120 0 -49.06(-4.20%)
Sep 08, 2016 1156 1173 1141 1169 0 +9.50(+0.82%)
Sep 07, 2016 1157 1170 1145 1159 0 -1.68(-0.14%)
Sep 06, 2016 1152 1165 1139 1161 0 +15.21(+1.33%)
Sep 02, 2016 1146 1146 1146 1146 0 +2.37(+0.21%)
Sep 01, 2016 1136 1149 1123 1143 0 +5.31(+0.47%)
Aug 31, 2016 1125 1143 1122 1138 0 +4.38(+0.39%)
Aug 30, 2016 1126 1140 1124 1134 0 +7.04(+0.62%)
Aug 29, 2016 1118 1139 1105 1127 0 +8.92(+0.80%)
Aug 26, 2016 1125 1141 1108 1118 0 -14.27(-1.26%)
Aug 25, 2016 1123 1139 1120 1132 0 +2.50(+0.22%)
Aug 24, 2016 1132 1145 1114 1130 0 -0.04(-0.00%)
Aug 23, 2016 1114 1145 1114 1130 0 +10.79(+0.96%)
Aug 22, 2016 1118 1123 1101 1119 0 -1.16(-0.10%)
Aug 19, 2016 1114 1125 1103 1120 0 +4.19(+0.38%)
Aug 18, 2016 1114 1129 1110 1116 0 +0.73(+0.07%)
Aug 17, 2016 1118 1127 1106 1115 0 -1.39(-0.12%)
Aug 16, 2016 1113 1128 1103 1116 0 -1.46(-0.13%)
Aug 15, 2016 1113 1134 1108 1118 0 +1.39(+0.12%)
Aug 12, 2016 1121 1131 1100 1117 0 +1.50(+0.13%)
Aug 11, 2016 1117 1126 1105 1115 0 +3.71(+0.33%)
Aug 10, 2016 1129 1132 1100 1111 0 -14.42(-1.28%)
Aug 09, 2016 1124 1137 1115 1126 0 +7.46(+0.67%)
Aug 08, 2016 1106 1129 1098 1118 0 +16.70(+1.52%)
Aug 05, 2016 1095 1107 1082 1102 0 +13.02(+1.20%)
Aug 04, 2016 1082 1099 1067 1089 0 +7.76(+0.72%)
Aug 03, 2016 1083 1092 1068 1081 0 -4.29(-0.40%)
Aug 02, 2016 1099 1101 1077 1085 0 -12.87(-1.17%)
Aug 01, 2016 1099 1112 1076 1098 0 -3.79(-0.34%)
Jul 29, 2016 1093 1121 1079 1102 0 +6.61(+0.60%)
Jul 28, 2016 1093 1102 1082 1095 0 +1.52(+0.14%)
Jul 27, 2016 1091 1100 1079 1094 0 +4.89(+0.45%)
Jul 26, 2016 1088 1099 1075 1089 0 +1.74(+0.16%)
Jul 25, 2016 1095 1104 1077 1087 0 -13.45(-1.22%)
Jul 22, 2016 1103 1111 1089 1100 0 -5.62(-0.51%)
Jul 21, 2016 1095 1112 1080 1106 0 -1.02(-0.09%)
Jul 20, 2016 1099 1116 1083 1107 0 +6.71(+0.61%)
Jul 19, 2016 1112 1118 1094 1100 0 -9.11(-0.82%)
Jul 18, 2016 1087 1120 1080 1109 0 +18.49(+1.69%)
Jul 15, 2016 1077 1094 1063 1091 0 +21.50(+2.01%)
Jul 14, 2016 1070 1079 1061 1069 0 +6.34(+0.60%)
Jul 13, 2016 1068 1073 1054 1063 0 -3.14(-0.29%)
Jul 12, 2016 1064 1073 1048 1066 0 +8.63(+0.82%)
Jul 11, 2016 1057 1071 1047 1058 0 +10.89(+1.04%)
Jul 08, 2016 1045 1053 1026 1047 0 +18.94(+1.84%)
Jul 07, 2016 1039 1044 1020 1028 0 -12.18(-1.17%)
Jul 06, 2016 1040 1040 1040 1040 0 -0.02(-0.00%)
Jul 05, 2016 1047 1049 1026 1040 0 -8.61(-0.82%)
Jul 01, 2016 1049 1049 1049 1049 0 +3.50(+0.33%)
Jun 30, 2016 1035 1048 1010 1045 0 +12.41(+1.20%)
Jun 29, 2016 1027 1044 1012 1033 0 +17.34(+1.71%)
Jun 28, 2016 989.15 1026 988.29 1015 0 +32.22(+3.28%)
Jun 27, 2016 1007 1013 969.93 983.16 0 -37.85(-3.71%)
Jun 24, 2016 995.61 1027 989.53 1021 0 -12.75(-1.23%)
Jun 23, 2016 1020 1044 1007 1034 0 +26.69(+2.65%)
Jun 22, 2016 1014 1046 996.65 1007 0 -1.98(-0.20%)
Jun 21, 2016 1032 1041 995.12 1009 0 -16.47(-1.61%)
Jun 20, 2016 1014 1041 1009 1026 0 +18.14(+1.80%)
Jun 17, 2016 1010 1017 991.98 1007 0 -1.13(-0.11%)
Jun 16, 2016 993.13 1009 969.54 1009 0 +15.15(+1.52%)
Jun 15, 2016 987.27 1004 979.46 993.36 0 +11.13(+1.13%)
Jun 14, 2016 982.36 987.82 968.17 982.24 0 +0.92(+0.09%)
Jun 13, 2016 1003 1007 974.14 981.32 0 -25.88(-2.57%)
Jun 10, 2016 1025 1031 1001 1007 0 -24.55(-2.38%)
Jun 09, 2016 1045 1049 1017 1032 0 -16.66(-1.59%)
Jun 08, 2016 1042 1056 1038 1048 0 +7.13(+0.68%)
Jun 07, 2016 1033 1055 1027 1041 0 +6.37(+0.62%)
Jun 06, 2016 1028 1041 1020 1035 0 +15.45(+1.52%)
Jun 03, 2016 1015 1037 1007 1019 0 +3.26(+0.32%)
Jun 02, 2016 1012 1023 1001 1016 0 +4.46(+0.44%)
Jun 01, 2016 1004 1021 991.01 1012 0 +3.24(+0.32%)
May 31, 2016 1007 1027 1001 1008 0 +2.50(+0.25%)
May 27, 2016 1006 1006 1006 1006 0 +4.78(+0.48%)
May 26, 2016 1002 1000 984.03 1001 0 -1.52(-0.15%)
May 25, 2016 1008 1013 995.42 1003 0 -2.06(-0.21%)
May 24, 2016 998.07 1012 988.99 1005 0 +16.29(+1.65%)
May 23, 2016 974.58 994.46 969.65 988.51 0 +8.57(+0.87%)
May 20, 2016 979.10 975.07 958.50 979.95 0 +7.72(+0.79%)
May 19, 2016 967.86 976.90 957.32 972.22 0 -2.92(-0.30%)
May 18, 2016 975.52 986.24 962.73 975.15 0 -1.59(-0.16%)
May 17, 2016 984.51 993.20 973.74 976.74 0 -11.39(-1.15%)
May 16, 2016 993.38 998.74 982.67 988.13 0 +0.56(+0.06%)
May 13, 2016 995.29 1013 980.18 987.57 0 -12.96(-1.30%)
May 12, 2016 989.32 1004 983.46 1001 0 +11.34(+1.15%)
May 11, 2016 985.97 997.84 973.56 989.19 0 -4.69(-0.47%)
May 10, 2016 992.35 1002 984.02 993.88 0 +7.63(+0.77%)
May 09, 2016 992.16 1006 981.94 986.25 0 -8.43(-0.85%)
May 06, 2016 984.18 1004 973.04 994.68 0 +13.48(+1.37%)
May 05, 2016 984.85 1003 970.59 981.21 0 -1.54(-0.16%)
May 04, 2016 988.90 1004 975.13 982.75 0 -11.58(-1.16%)
May 03, 2016 996.93 1004 981.01 994.33 0 -8.77(-0.87%)
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.