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, 2019 909.68 917.36 885.69 903.74 0 -4.60(-0.51%)
Apr 29, 2019 921.55 929.12 903.36 908.34 0 -14.27(-1.55%)
Apr 26, 2019 926.78 936.54 911.32 922.61 0 -3.50(-0.38%)
Apr 25, 2019 925.56 936.24 905.89 926.11 0 +5.20(+0.57%)
Apr 24, 2019 915.11 930.40 902.25 920.90 0 +5.25(+0.57%)
Apr 23, 2019 915.96 927.32 907.63 915.65 0 -4.79(-0.52%)
Apr 22, 2019 933.08 935.10 899.11 920.44 0 -14.21(-1.52%)
Apr 18, 2019 928.07 938.26 919.19 934.64 0 +5.23(+0.56%)
Apr 17, 2019 939.63 953.13 923.32 929.42 0 -10.53(-1.12%)
Apr 16, 2019 948.36 957.23 939.09 939.95 0 -4.41(-0.47%)
Apr 15, 2019 941.34 956.62 931.23 944.37 0 +4.66(+0.50%)
Apr 12, 2019 940.49 955.05 929.34 939.71 0 +1.29(+0.14%)
Apr 11, 2019 933.62 952.82 920.31 938.42 0 +6.37(+0.68%)
Apr 10, 2019 920.83 943.37 913.29 932.05 0 +11.69(+1.27%)
Apr 09, 2019 934.66 947.22 916.65 920.36 0 -16.15(-1.72%)
Apr 08, 2019 929.49 946.67 918.32 936.51 0 +8.67(+0.93%)
Apr 05, 2019 931.98 946.87 915.27 927.84 0 +0.28(+0.03%)
Apr 04, 2019 909.79 931.78 902.26 927.55 0 +15.10(+1.65%)
Apr 03, 2019 920.43 930.00 897.53 912.46 0 -0.96(-0.10%)
Apr 02, 2019 909.19 921.92 889.77 913.41 0 +1.65(+0.18%)
Apr 01, 2019 919.64 933.60 903.35 911.76 0 -2.41(-0.26%)
Mar 29, 2019 935.12 939.26 910.67 914.18 0 -14.67(-1.58%)
Mar 28, 2019 922.36 939.09 914.01 928.85 0 +7.05(+0.76%)
Mar 27, 2019 923.61 938.93 894.36 921.80 0 -8.20(-0.88%)
Mar 26, 2019 925.24 933.21 910.30 930.00 0 +11.68(+1.27%)
Mar 25, 2019 918.16 933.96 899.13 918.32 0 +1.57(+0.17%)
Mar 22, 2019 935.86 944.48 912.84 916.75 0 -29.58(-3.13%)
Mar 21, 2019 934.65 954.86 923.26 946.33 0 +8.81(+0.94%)
Mar 20, 2019 942.34 955.35 918.93 937.51 0 -9.43(-1.00%)
Mar 19, 2019 933.39 951.13 924.97 946.95 0 +4.29(+0.45%)
Mar 18, 2019 921.48 950.02 914.20 942.66 0 +20.32(+2.20%)
Mar 15, 2019 913.13 934.81 909.27 922.35 0 +8.55(+0.94%)
Mar 14, 2019 902.88 922.80 894.13 913.80 0 +2.20(+0.24%)
Mar 13, 2019 921.23 930.13 905.88 911.60 0 -11.52(-1.25%)
Mar 12, 2019 913.92 928.84 905.65 923.12 0 +11.18(+1.23%)
Mar 11, 2019 887.90 922.47 886.84 911.94 0 +12.36(+1.37%)
Mar 08, 2019 891.71 918.24 884.50 899.57 0 +5.31(+0.59%)
Mar 07, 2019 916.64 922.26 888.52 894.26 0 -22.32(-2.43%)
Mar 06, 2019 937.78 944.98 914.41 916.58 0 -31.87(-3.36%)
Mar 05, 2019 945.91 961.33 924.26 948.45 0 -0.78(-0.08%)
Mar 04, 2019 958.29 962.64 926.13 949.23 0 -9.20(-0.96%)
Mar 01, 2019 948.08 962.78 933.90 958.43 0 +15.56(+1.65%)
Feb 28, 2019 926.68 952.55 909.21 942.87 0 +13.50(+1.45%)
Feb 27, 2019 945.92 953.83 924.82 929.37 0 -14.97(-1.59%)
Feb 26, 2019 944.61 964.34 937.10 944.35 0 -1.94(-0.21%)
Feb 25, 2019 978.75 986.61 938.59 946.29 0 -25.66(-2.64%)
Feb 22, 2019 971.56 979.89 963.05 971.95 0 +5.77(+0.60%)
Feb 21, 2019 952.17 974.23 944.84 966.18 0 +2.70(+0.28%)
Feb 20, 2019 976.41 983.31 956.76 963.48 0 -10.60(-1.09%)
Feb 19, 2019 967.06 979.58 950.82 974.08 0 +1.22(+0.13%)
Feb 15, 2019 973.23 989.93 963.97 972.86 0 +2.51(+0.26%)
Feb 14, 2019 969.82 986.71 966.67 970.34 0 -14.21(-1.44%)
Feb 13, 2019 978.22 995.92 968.60 984.55 0 +1.22(+0.12%)
Feb 12, 2019 981.62 997.59 975.37 983.33 0 +11.65(+1.20%)
Feb 11, 2019 967.87 991.71 960.38 971.68 0 -9.98(-1.02%)
Feb 08, 2019 959.11 988.99 944.34 981.66 0 +21.21(+2.21%)
Feb 07, 2019 974.21 983.61 952.20 960.45 0 -12.92(-1.33%)
Feb 06, 2019 971.39 980.29 960.03 973.38 0 -9.09(-0.93%)
Feb 05, 2019 979.05 995.31 967.20 982.47 0 +1.68(+0.17%)
Feb 04, 2019 974.83 994.83 967.90 980.79 0 +7.62(+0.78%)
Feb 01, 2019 984.30 994.08 964.23 973.16 0 -10.66(-1.08%)
Jan 31, 2019 958.96 986.58 953.32 983.82 0 +21.30(+2.21%)
Jan 30, 2019 957.89 967.59 943.19 962.52 0 +8.61(+0.90%)
Jan 29, 2019 940.41 961.73 927.89 953.92 0 +15.35(+1.64%)
Jan 28, 2019 931.05 950.62 922.87 938.57 0 -0.72(-0.08%)
Jan 25, 2019 940.30 946.70 930.23 939.29 0 +5.48(+0.59%)
Jan 24, 2019 917.82 939.26 913.33 933.81 0 +14.88(+1.62%)
Jan 23, 2019 942.89 945.36 912.62 918.93 0 -21.29(-2.26%)
Jan 22, 2019 942.97 957.87 919.66 940.22 0 -5.17(-0.55%)
Jan 18, 2019 942.99 963.31 932.19 945.39 0 +3.83(+0.41%)
Jan 17, 2019 933.24 945.05 924.78 941.55 0 +9.13(+0.98%)
Jan 16, 2019 928.87 946.74 921.68 932.42 0 -7.20(-0.77%)
Jan 15, 2019 916.64 940.28 904.28 939.62 0 +22.97(+2.51%)
Jan 14, 2019 914.19 925.60 900.51 916.65 0 +9.42(+1.04%)
Jan 11, 2019 887.72 916.36 878.66 907.23 0 +12.23(+1.37%)
Jan 10, 2019 901.65 915.47 886.45 894.99 0 -7.47(-0.83%)
Jan 09, 2019 900.30 918.75 889.61 902.46 0 +9.35(+1.05%)
Jan 08, 2019 898.00 907.76 876.38 893.12 0 +4.51(+0.51%)
Jan 07, 2019 866.09 904.61 860.37 888.61 0 +24.08(+2.79%)
Jan 04, 2019 843.14 869.60 837.87 864.52 0 +25.05(+2.98%)
Jan 03, 2019 846.03 856.69 829.37 839.48 0 -12.17(-1.43%)
Jan 02, 2019 845.13 864.81 837.96 851.65 0 +3.51(+0.41%)
Dec 31, 2018 842.24 875.43 823.42 848.14 0 +6.52(+0.78%)
Dec 28, 2018 826.08 855.27 813.58 841.61 0 +16.16(+1.96%)
Dec 27, 2018 824.51 830.22 799.40 825.45 0 -1.74(-0.21%)
Dec 26, 2018 830.87 837.36 799.51 827.19 0 -3.00(-0.36%)
Dec 24, 2018 832.55 841.08 824.91 830.19 0 -8.64(-1.03%)
Dec 21, 2018 840.03 862.26 832.89 838.83 0 -0.84(-0.10%)
Dec 20, 2018 846.31 862.82 829.27 839.67 0 -8.50(-1.00%)
Dec 19, 2018 858.59 878.83 842.67 848.17 0 -9.91(-1.16%)
Dec 18, 2018 862.99 884.01 851.04 858.09 0 -1.95(-0.23%)
Dec 17, 2018 879.98 889.03 854.18 860.04 0 -24.50(-2.77%)
Dec 14, 2018 890.79 903.62 880.57 884.53 0 -10.10(-1.13%)
Dec 13, 2018 897.60 911.75 886.57 894.63 0 +0.03(+0.00%)
Dec 12, 2018 905.24 917.17 889.14 894.60 0 -4.85(-0.54%)
Dec 11, 2018 914.20 919.90 882.05 899.44 0 -8.99(-0.99%)
Dec 10, 2018 897.25 929.83 877.88 908.43 0 +9.38(+1.04%)
Dec 07, 2018 934.21 943.14 894.21 899.06 0 -28.90(-3.11%)
Dec 06, 2018 913.36 939.99 896.88 927.96 0 +4.45(+0.48%)
Dec 04, 2018 957.25 967.32 919.22 923.51 0 -35.77(-3.73%)
Dec 03, 2018 946.34 966.24 933.58 959.28 0 +21.74(+2.32%)
Nov 30, 2018 942.81 956.77 929.36 937.54 0 -4.23(-0.45%)
Nov 29, 2018 939.33 953.78 929.07 941.77 0 +0.91(+0.10%)
Nov 28, 2018 923.32 947.35 917.47 940.87 0 +16.66(+1.80%)
Nov 27, 2018 921.51 935.56 906.71 924.20 0 +4.00(+0.43%)
Nov 26, 2018 922.37 927.98 896.16 920.21 0 +0.73(+0.08%)
Nov 23, 2018 904.56 921.95 897.80 919.47 0 +9.90(+1.09%)
Nov 21, 2018 909.58 909.58 909.58 909.58 0 +14.85(+1.66%)
Nov 20, 2018 899.85 908.60 888.53 894.73 0 -15.46(-1.70%)
Nov 19, 2018 920.81 927.74 897.75 910.20 0 -17.68(-1.91%)
Nov 16, 2018 927.42 935.52 910.54 927.88 0 -0.37(-0.04%)
Nov 15, 2018 921.54 933.35 905.60 928.25 0 +3.50(+0.38%)
Nov 14, 2018 934.20 943.74 908.74 924.75 0 -4.54(-0.49%)
Nov 13, 2018 935.57 949.84 918.27 929.30 0 -5.63(-0.60%)
Nov 12, 2018 934.06 952.54 926.78 934.93 0 -1.33(-0.14%)
Nov 09, 2018 954.75 969.91 929.19 936.26 0 -28.61(-2.97%)
Nov 08, 2018 955.56 974.76 940.33 964.87 0 -5.54(-0.57%)
Nov 07, 2018 976.28 998.48 956.63 970.41 0 -7.40(-0.76%)
Nov 06, 2018 961.37 982.85 954.68 977.81 0 +15.85(+1.65%)
Nov 05, 2018 969.60 986.42 948.93 961.96 0 -4.07(-0.42%)
Nov 02, 2018 974.79 987.59 955.88 966.04 0 -6.45(-0.66%)
Nov 01, 2018 934.90 981.74 908.06 972.49 0 +33.38(+3.55%)
Oct 31, 2018 943.37 954.38 928.29 939.11 0 +0.52(+0.05%)
Oct 30, 2018 934.82 950.10 922.27 938.60 0 +1.21(+0.13%)
Oct 29, 2018 938.51 959.77 928.17 937.39 0 +5.67(+0.61%)
Oct 26, 2018 944.10 957.02 917.85 931.72 0 +1.27(+0.14%)
Oct 24, 2018 950.26 960.33 924.84 930.45 0 -22.21(-2.33%)
Oct 23, 2018 944.46 959.60 933.36 952.66 0 -3.97(-0.41%)
Oct 22, 2018 961.13 972.84 949.04 956.63 0 -1.14(-0.12%)
Oct 19, 2018 951.73 967.86 946.59 957.78 0 +4.61(+0.48%)
Oct 18, 2018 971.88 978.79 945.71 953.16 0 -19.94(-2.05%)
Oct 17, 2018 987.38 993.75 962.88 973.11 0 -21.88(-2.20%)
Oct 16, 2018 980.87 999.54 968.10 994.99 0 +19.53(+2.00%)
Oct 15, 2018 974.37 990.44 958.95 975.46 0 +2.28(+0.23%)
Oct 12, 2018 971.00 984.09 954.73 973.17 0 +11.51(+1.20%)
Oct 11, 2018 981.23 991.78 956.31 961.66 0 -36.83(-3.69%)
Oct 10, 2018 1030 1047 985.35 998.49 0 -37.32(-3.60%)
Oct 09, 2018 1040 1048 1014 1036 0 -3.81(-0.37%)
Oct 08, 2018 1025 1059 1004 1040 0 +11.01(+1.07%)
Oct 05, 2018 1038 1047 1018 1029 0 -5.43(-0.53%)
Oct 04, 2018 1060 1066 1028 1034 0 -31.51(-2.96%)
Oct 03, 2018 1065 1080 1057 1066 0 +9.20(+0.87%)
Oct 02, 2018 1062 1075 1049 1056 0 -5.79(-0.55%)
Oct 01, 2018 1080 1087 1047 1062 0 -15.24(-1.41%)
Sep 28, 2018 1075 1087 1066 1077 0 +1.14(+0.11%)
Sep 27, 2018 1080 1095 1065 1076 0 -7.02(-0.65%)
Sep 26, 2018 1087 1120 1073 1083 0 +4.13(+0.38%)
Sep 25, 2018 1086 1097 1051 1079 0 -9.42(-0.87%)
Sep 24, 2018 1095 1102 1061 1089 0 -9.25(-0.84%)
Sep 21, 2018 1099 1117 1089 1098 0 -1.13(-0.10%)
Sep 20, 2018 1090 1107 1072 1099 0 +8.45(+0.77%)
Sep 19, 2018 1062 1097 1057 1090 0 +21.21(+1.98%)
Sep 18, 2018 1061 1079 1058 1069 0 +2.12(+0.20%)
Sep 17, 2018 1061 1080 1054 1067 0 +5.90(+0.56%)
Sep 14, 2018 1048 1069 1041 1061 0 +12.04(+1.15%)
Sep 13, 2018 1036 1055 1027 1049 0 +17.97(+1.74%)
Sep 12, 2018 1030 1046 1024 1031 0 +0.36(+0.03%)
Sep 11, 2018 1021 1041 1010 1031 0 +9.49(+0.93%)
Sep 10, 2018 1027 1039 1003 1021 0 -1.59(-0.16%)
Sep 07, 2018 1026 1040 1011 1023 0 -2.20(-0.21%)
Sep 06, 2018 1035 1050 1016 1025 0 +2.35(+0.23%)
Sep 05, 2018 1025 1032 1018 1023 0 -0.91(-0.09%)
Sep 04, 2018 1067 1068 1021 1024 0 -53.40(-4.96%)
Aug 31, 2018 1077 1077 1077 1077 0 +53.36(+5.21%)
Aug 30, 2018 1048 1051 1020 1024 0 -28.68(-2.73%)
Aug 29, 2018 1069 1075 1043 1052 0 -12.82(-1.20%)
Aug 28, 2018 1069 1075 1052 1065 0 -2.40(-0.22%)
Aug 27, 2018 1078 1093 1065 1068 0 -9.05(-0.84%)
Aug 24, 2018 1082 1091 1071 1077 0 -6.04(-0.56%)
Aug 23, 2018 1089 1101 1079 1083 0 -4.93(-0.45%)
Aug 22, 2018 1091 1096 1076 1088 0 -0.24(-0.02%)
Aug 21, 2018 1080 1103 1073 1088 0 +6.88(+0.64%)
Aug 20, 2018 1083 1091 1070 1081 0 -0.30(-0.03%)
Aug 17, 2018 1081 1091 1070 1081 0 -3.42(-0.32%)
Aug 16, 2018 1085 1098 1078 1085 0 +3.77(+0.35%)
Aug 15, 2018 1086 1097 1061 1081 0 -9.11(-0.84%)
Aug 14, 2018 1087 1100 1077 1090 0 +3.90(+0.36%)
Aug 13, 2018 1107 1112 1075 1086 0 -20.42(-1.85%)
Aug 10, 2018 1114 1124 1099 1107 0 -13.83(-1.23%)
Aug 09, 2018 1123 1135 1115 1120 0 -2.25(-0.20%)
Aug 08, 2018 1132 1140 1114 1123 0 -11.19(-0.99%)
Aug 07, 2018 1142 1152 1126 1134 0 -5.57(-0.49%)
Aug 06, 2018 1143 1161 1131 1139 0 -1.09(-0.10%)
Aug 03, 2018 1138 1156 1129 1141 0 -0.52(-0.05%)
Aug 02, 2018 1139 1167 1127 1141 0 +4.20(+0.37%)
Aug 01, 2018 1151 1154 1129 1137 0 -8.51(-0.74%)
Jul 31, 2018 1120 1156 1116 1145 0 +26.51(+2.37%)
Jul 30, 2018 1115 1145 1106 1119 0 +6.32(+0.57%)
Jul 27, 2018 1127 1142 1108 1113 0 -13.41(-1.19%)
Jul 26, 2018 1105 1133 1100 1126 0 +17.40(+1.57%)
Jul 25, 2018 1117 1126 1102 1109 0 -8.07(-0.72%)
Jul 24, 2018 1119 1128 1103 1117 0 -0.25(-0.02%)
Jul 23, 2018 1116 1126 1112 1117 0 -0.16(-0.01%)
Jul 20, 2018 1118 1123 1109 1117 0 +3.32(+0.30%)
Jul 19, 2018 1111 1126 1108 1114 0 +1.13(+0.10%)
Jul 18, 2018 1117 1125 1105 1113 0 -6.38(-0.57%)
Jul 17, 2018 1121 1132 1112 1119 0 -6.03(-0.54%)
Jul 16, 2018 1132 1142 1121 1125 0 -4.96(-0.44%)
Jul 13, 2018 1135 1149 1127 1130 0 -6.79(-0.60%)
Jul 12, 2018 1137 1150 1131 1137 0 -4.01(-0.35%)
Jul 11, 2018 1142 1154 1126 1141 0 +0.09(+0.01%)
Jul 10, 2018 1147 1154 1135 1141 0 -6.42(-0.56%)
Jul 09, 2018 1147 1170 1137 1147 0 -3.93(-0.34%)
Jul 06, 2018 1140 1169 1136 1151 0 +9.14(+0.80%)
Jul 05, 2018 1140 1159 1126 1142 0 +2.87(+0.25%)
Jul 03, 2018 1139 1139 1139 1139 0 +35.29(+3.20%)
Jul 02, 2018 1114 1120 1095 1104 0 -10.48(-0.94%)
Jun 29, 2018 1119 1136 1108 1114 0 -1.42(-0.13%)
Jun 28, 2018 1118 1128 1104 1116 0 -5.88(-0.52%)
Jun 27, 2018 1154 1156 1119 1122 0 -30.64(-2.66%)
Jun 26, 2018 1153 1180 1139 1152 0 -2.97(-0.26%)
Jun 25, 2018 1162 1181 1142 1155 0 -4.39(-0.38%)
Jun 22, 2018 1182 1187 1155 1160 0 -9.66(-0.83%)
Jun 21, 2018 1171 1188 1157 1169 0 +20.11(+1.75%)
Jun 20, 2018 1132 1159 1116 1149 0 +16.71(+1.48%)
Jun 19, 2018 1108 1140 1097 1132 0 +21.89(+1.97%)
Jun 18, 2018 1131 1141 1092 1110 0 -22.71(-2.00%)
Jun 15, 2018 1133 1137 1115 1133 0 +18.42(+1.65%)
Jun 14, 2018 1148 1149 1112 1115 0 -30.95(-2.70%)
Jun 13, 2018 1143 1153 1136 1146 0 -1.76(-0.15%)
Jun 12, 2018 1133 1158 1127 1147 0 +10.82(+0.95%)
Jun 11, 2018 1150 1160 1133 1137 0 -13.23(-1.15%)
Jun 08, 2018 1153 1166 1139 1150 0 -0.21(-0.02%)
Jun 07, 2018 1158 1165 1128 1150 0 -8.06(-0.70%)
Jun 06, 2018 1169 1180 1138 1158 0 -5.01(-0.43%)
Jun 05, 2018 1152 1175 1147 1163 0 +16.29(+1.42%)
Jun 04, 2018 1150 1167 1141 1147 0 -3.53(-0.31%)
Jun 01, 2018 1154 1159 1133 1150 0 +4.64(+0.40%)
May 31, 2018 1164 1170 1142 1146 0 -11.34(-0.98%)
May 30, 2018 1171 1180 1148 1157 0 -9.14(-0.78%)
May 29, 2018 1176 1182 1156 1166 0 -17.86(-1.51%)
May 25, 2018 1184 1184 1184 1184 0 +4.84(+0.41%)
May 24, 2018 1192 1197 1164 1179 0 -12.50(-1.05%)
May 23, 2018 1180 1202 1161 1192 0 +12.10(+1.03%)
May 22, 2018 1187 1192 1158 1180 0 -4.35(-0.37%)
May 21, 2018 1186 1209 1161 1184 0 -0.80(-0.07%)
May 18, 2018 1194 1199 1175 1185 0 -10.04(-0.84%)
May 17, 2018 1207 1212 1185 1195 0 -11.05(-0.92%)
May 16, 2018 1200 1226 1189 1206 0 +8.10(+0.68%)
May 15, 2018 1185 1204 1168 1198 0 +8.76(+0.74%)
May 14, 2018 1182 1208 1172 1189 0 -1.92(-0.16%)
May 11, 2018 1198 1213 1168 1191 0 -12.29(-1.02%)
May 10, 2018 1192 1212 1185 1203 0 +13.17(+1.11%)
May 09, 2018 1209 1220 1176 1190 0 -19.04(-1.57%)
May 08, 2018 1207 1222 1129 1209 0 -1.12(-0.09%)
May 07, 2018 1199 1222 1188 1210 0 +17.89(+1.50%)
May 04, 2018 1184 1232 1176 1192 0 +4.84(+0.41%)
May 03, 2018 1200 1210 1168 1188 0 -16.43(-1.36%)
May 02, 2018 1215 1227 1191 1204 0 -12.34(-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.