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 30, 2018 1227 1243 1210 1219 0 -5.54(-0.45%)
Apr 27, 2018 1226 1244 1214 1225 0 +0.97(+0.08%)
Apr 26, 2018 1247 1252 1205 1224 0 -23.17(-1.86%)
Apr 25, 2018 1250 1267 1209 1247 0 -4.45(-0.36%)
Apr 24, 2018 1262 1268 1229 1252 0 -17.95(-1.41%)
Apr 23, 2018 1264 1284 1246 1269 0 +10.35(+0.82%)
Apr 20, 2018 1275 1286 1248 1259 0 -18.40(-1.44%)
Apr 19, 2018 1293 1298 1264 1278 0 -9.84(-0.76%)
Apr 18, 2018 1282 1306 1269 1287 0 +7.94(+0.62%)
Apr 17, 2018 1279 1312 1272 1279 0 +4.10(+0.32%)
Apr 16, 2018 1287 1297 1260 1275 0 -5.33(-0.42%)
Apr 13, 2018 1297 1304 1272 1281 0 -15.85(-1.22%)
Apr 12, 2018 1293 1304 1273 1296 0 +6.69(+0.52%)
Apr 11, 2018 1293 1306 1284 1290 0 -6.19(-0.48%)
Apr 10, 2018 1304 1313 1284 1296 0 -0.36(-0.03%)
Apr 09, 2018 1304 1313 1285 1296 0 -4.70(-0.36%)
Apr 06, 2018 1304 1318 1287 1301 0 -7.38(-0.56%)
Apr 05, 2018 1303 1324 1294 1308 0 +8.35(+0.64%)
Apr 04, 2018 1255 1311 1253 1300 0 +35.16(+2.78%)
Apr 03, 2018 1266 1282 1238 1265 0 +3.45(+0.27%)
Apr 02, 2018 1279 1305 1245 1261 0 -16.74(-1.31%)
Mar 29, 2018 1278 1278 1278 1278 0 +2.12(+0.17%)
Mar 28, 2018 1290 1300 1266 1276 0 -9.60(-0.75%)
Mar 27, 2018 1291 1303 1273 1286 0 -3.34(-0.26%)
Mar 26, 2018 1289 1306 1271 1289 0 +10.17(+0.80%)
Mar 23, 2018 1295 1335 1271 1279 0 -9.66(-0.75%)
Mar 22, 2018 1311 1337 1279 1289 0 -24.51(-1.87%)
Mar 21, 2018 1321 1344 1295 1313 0 -10.97(-0.83%)
Mar 20, 2018 1345 1361 1311 1324 0 -19.85(-1.48%)
Mar 19, 2018 1366 1367 1324 1344 0 -21.33(-1.56%)
Mar 16, 2018 1354 1375 1340 1365 0 +10.20(+0.75%)
Mar 15, 2018 1350 1376 1336 1355 0 +4.41(+0.33%)
Mar 14, 2018 1362 1370 1334 1351 0 -3.71(-0.27%)
Mar 13, 2018 1366 1372 1341 1354 0 -9.67(-0.71%)
Mar 12, 2018 1358 1376 1343 1364 0 +12.19(+0.90%)
Mar 09, 2018 1345 1360 1331 1352 0 +11.54(+0.86%)
Mar 08, 2018 1353 1364 1335 1340 0 -9.21(-0.68%)
Mar 07, 2018 1349 1350 1335 1349 0 -0.55(-0.04%)
Mar 06, 2018 1335 1360 1325 1350 0 +21.20(+1.60%)
Mar 05, 2018 1329 1343 1308 1329 0 +0.30(+0.02%)
Mar 02, 2018 1315 1342 1287 1328 0 +13.68(+1.04%)
Mar 01, 2018 1333 1344 1293 1315 0 -16.51(-1.24%)
Feb 28, 2018 1341 1357 1314 1331 0 -7.57(-0.57%)
Feb 27, 2018 1350 1369 1325 1339 0 -6.04(-0.45%)
Feb 26, 2018 1347 1362 1332 1345 0 +1.37(+0.10%)
Feb 23, 2018 1333 1352 1322 1344 0 +13.06(+0.98%)
Feb 22, 2018 1340 1355 1317 1330 0 -5.86(-0.44%)
Feb 21, 2018 1343 1371 1332 1336 0 -4.13(-0.31%)
Feb 20, 2018 1359 1365 1331 1340 0 -18.93(-1.39%)
Feb 16, 2018 1359 1359 1359 1359 0 +19.88(+1.48%)
Feb 15, 2018 1344 1356 1322 1340 0 +2.35(+0.18%)
Feb 14, 2018 1340 1358 1307 1337 0 -3.49(-0.26%)
Feb 13, 2018 1327 1358 1314 1341 0 +7.91(+0.59%)
Feb 12, 2018 1302 1343 1289 1333 0 +37.71(+2.91%)
Feb 09, 2018 1289 1321 1259 1295 0 +11.41(+0.89%)
Feb 08, 2018 1294 1318 1266 1284 0 -26.59(-2.03%)
Feb 07, 2018 1303 1343 1299 1310 0 +7.70(+0.59%)
Feb 06, 2018 1296 1336 1273 1303 0 -11.41(-0.87%)
Feb 05, 2018 1335 1341 1261 1314 0 -31.37(-2.33%)
Feb 02, 2018 1383 1385 1339 1345 0 -33.98(-2.46%)
Feb 01, 2018 1400 1408 1366 1379 0 -16.39(-1.17%)
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%)
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%)
Sep 01, 2017 1273 1295 1262 1285 0 +13.33(+1.05%)
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%)
Jun 01, 2017 1233 1256 1221 1250 0 +16.22(+1.31%)
May 31, 2017 1235 1226 1202 1234 0 +3.54(+0.29%)
May 30, 2017 1234 1220 1206 1230 0 -5.32(-0.43%)
May 26, 2017 1231 1225 1207 1235 0 +4.91(+0.40%)
May 25, 2017 1233 1253 1216 1230 0 +9.88(+0.81%)
May 24, 2017 1232 1225 1197 1221 0 -9.33(-0.76%)
May 23, 2017 1239 1244 1220 1230 0 -10.16(-0.82%)
May 22, 2017 1250 1256 1234 1240 0 -8.65(-0.69%)
May 19, 2017 1231 1254 1223 1249 0 +20.10(+1.64%)
May 18, 2017 1244 1250 1209 1229 0 -20.71(-1.66%)
May 17, 2017 1250 1261 1233 1249 0 -9.63(-0.76%)
May 16, 2017 1253 1273 1243 1259 0 +3.68(+0.29%)
May 15, 2017 1264 1273 1246 1255 0 +2.78(+0.22%)
May 12, 2017 1255 1264 1231 1253 0 -0.32(-0.03%)
May 11, 2017 1238 1258 1233 1253 0 +9.60(+0.77%)
May 10, 2017 1225 1250 1221 1243 0 +18.73(+1.53%)
May 09, 2017 1233 1245 1212 1225 0 -5.53(-0.45%)
May 08, 2017 1224 1266 1215 1230 0 +5.37(+0.44%)
May 05, 2017 1230 1239 1201 1225 0 -1.12(-0.09%)
May 04, 2017 1245 1251 1201 1226 0 -14.69(-1.18%)
May 03, 2017 1246 1259 1226 1240 0 -14.87(-1.18%)
May 02, 2017 1248 1264 1238 1255 0 +10.00(+0.80%)
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.