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 14, 2021 1539 1592 1534 1560 0 +31.45(+2.06%)
Jan 13, 2021 1519 1555 1495 1529 0 -74.66(-4.66%)
Dec 23, 2020 1544 1625 1541 1603 0 +70.31(+4.59%)
Dec 22, 2020 1484 1543 1464 1533 0 +57.81(+3.92%)
Dec 21, 2020 1457 1490 1427 1475 0 -5.40(-0.36%)
Dec 18, 2020 1432 1507 1419 1481 0 +52.38(+3.67%)
Dec 17, 2020 1393 1434 1383 1428 0 +45.90(+3.32%)
Dec 16, 2020 1364 1396 1349 1382 0 +19.77(+1.45%)
Dec 15, 2020 1332 1365 1323 1363 0 +41.60(+3.15%)
Dec 14, 2020 1315 1343 1292 1321 0 +19.77(+1.52%)
Dec 11, 2020 1261 1305 1254 1301 0 +31.28(+2.46%)
Dec 10, 2020 1244 1276 1237 1270 0 +23.31(+1.87%)
Dec 09, 2020 1237 1279 1222 1247 0 +20.39(+1.66%)
Dec 08, 2020 1200 1235 1200 1226 0 +17.48(+1.45%)
Dec 07, 2020 1242 1250 1194 1209 0 -31.99(-2.58%)
Dec 04, 2020 1212 1254 1178 1241 0 +38.51(+3.20%)
Dec 03, 2020 1181 1212 1175 1202 0 +21.82(+1.85%)
Dec 02, 2020 1188 1203 1163 1181 0 -12.88(-1.08%)
Dec 01, 2020 1201 1205 1166 1193 0 +7.10(+0.60%)
Nov 30, 2020 1184 1200 1161 1186 0 -4.15(-0.35%)
Nov 27, 2020 1201 1211 1178 1190 0 -8.34(-0.70%)
Nov 25, 2020 1177 1210 1167 1199 0 +10.11(+0.85%)
Nov 24, 2020 1193 1213 1170 1189 0 +3.18(+0.27%)
Nov 23, 2020 1164 1197 1151 1185 0 +31.98(+2.77%)
Nov 20, 2020 1151 1166 1124 1154 0 -7.08(-0.61%)
Nov 19, 2020 1179 1181 1136 1161 0 -13.92(-1.19%)
Nov 18, 2020 1159 1239 1150 1175 0 +1.33(+0.11%)
Nov 17, 2020 1142 1186 1129 1173 0 +18.84(+1.63%)
Nov 16, 2020 1134 1164 1120 1154 0 +35.17(+3.14%)
Nov 13, 2020 1102 1128 1091 1119 0 +16.08(+1.46%)
Nov 12, 2020 1128 1130 1080 1103 0 -37.68(-3.30%)
Nov 11, 2020 1158 1165 1114 1141 0 -18.39(-1.59%)
Nov 10, 2020 1095 1178 1074 1159 0 +73.37(+6.76%)
Nov 09, 2020 1083 1132 1070 1086 0 +44.80(+4.30%)
Nov 06, 2020 1058 1069 1032 1041 0 -11.27(-1.07%)
Nov 05, 2020 1024 1058 1017 1052 0 +31.04(+3.04%)
Nov 04, 2020 1006 1041 997.33 1021 0 +6.89(+0.68%)
Nov 03, 2020 1034 1041 991.20 1014 0 +1.44(+0.14%)
Nov 02, 2020 1021 1045 955.50 1013 0 +7.06(+0.70%)
Oct 30, 2020 1016 1030 980.60 1006 0 -19.00(-1.85%)
Oct 29, 2020 941.20 1037 934.00 1025 0 +98.27(+10.61%)
Oct 28, 2020 927.89 945.03 914.62 926.56 0 -17.57(-1.86%)
Oct 27, 2020 956.51 964.39 937.46 944.13 0 -12.45(-1.30%)
Oct 26, 2020 979.41 982.76 946.89 956.58 0 -32.89(-3.32%)
Oct 23, 2020 988.44 997.72 975.78 989.47 0 +7.28(+0.74%)
Oct 22, 2020 977.18 997.92 965.56 982.19 0 +8.71(+0.89%)
Oct 21, 2020 986.15 993.38 969.28 973.48 0 -12.79(-1.30%)
Oct 20, 2020 979.44 1000 972.84 986.28 0 +15.27(+1.57%)
Oct 19, 2020 966.57 989.74 956.14 971.00 0 +5.90(+0.61%)
Oct 16, 2020 969.21 979.71 959.85 965.11 0 -9.36(-0.96%)
Oct 15, 2020 965.13 980.43 955.45 974.46 0 +1.36(+0.14%)
Oct 14, 2020 983.46 992.92 962.81 973.11 0 -9.44(-0.96%)
Oct 13, 2020 992.92 1011 969.40 982.55 0 -19.91(-1.99%)
Oct 12, 2020 990.62 1014 976.59 1002 0 +9.56(+0.96%)
Oct 09, 2020 988.42 1008 984.31 992.90 0 +13.32(+1.36%)
Oct 08, 2020 966.37 999.04 962.74 979.58 0 +21.80(+2.28%)
Oct 07, 2020 945.20 981.63 941.11 957.78 0 +23.47(+2.51%)
Oct 06, 2020 928.75 957.44 899.71 934.31 0 +13.73(+1.49%)
Oct 05, 2020 871.25 927.70 866.21 920.58 0 +89.45(+10.76%)
Oct 02, 2020 811.45 836.72 804.75 831.13 0 +10.39(+1.27%)
Oct 01, 2020 817.52 827.59 798.98 820.74 0 +12.97(+1.61%)
Sep 30, 2020 805.94 826.07 801.00 807.77 0 +5.39(+0.67%)
Sep 29, 2020 809.62 815.75 790.51 802.38 0 -4.44(-0.55%)
Sep 28, 2020 801.82 823.10 793.68 806.82 0 +15.18(+1.92%)
Sep 25, 2020 768.82 799.42 766.20 791.64 0 +17.19(+2.22%)
Sep 24, 2020 770.74 795.77 757.00 774.45 0 +4.05(+0.53%)
Sep 23, 2020 791.16 799.33 765.71 770.40 0 -22.08(-2.79%)
Sep 22, 2020 793.72 800.67 778.07 792.48 0 +2.13(+0.27%)
Sep 21, 2020 815.53 821.01 780.17 790.35 0 -34.65(-4.20%)
Sep 18, 2020 833.82 839.55 811.92 825.00 0 -1.83(-0.22%)
Sep 17, 2020 823.60 831.56 808.11 826.83 0 -4.28(-0.51%)
Sep 16, 2020 838.09 846.65 827.36 831.11 0 -4.77(-0.57%)
Sep 15, 2020 843.22 851.74 829.57 835.88 0 -9.45(-1.12%)
Sep 14, 2020 825.03 852.60 824.06 845.33 0 +21.81(+2.65%)
Sep 11, 2020 845.28 848.48 816.62 823.52 0 -14.63(-1.75%)
Sep 10, 2020 845.42 852.22 831.67 838.15 0 -8.09(-0.96%)
Sep 09, 2020 853.19 861.20 842.22 846.24 0 -0.73(-0.09%)
Sep 08, 2020 847.34 860.79 837.34 846.97 0 -11.36(-1.32%)
Sep 04, 2020 875.42 880.68 848.38 858.33 0 -6.17(-0.71%)
Sep 03, 2020 874.73 879.95 852.67 864.50 0 -9.31(-1.07%)
Sep 02, 2020 862.05 877.60 857.40 873.80 0 +10.88(+1.26%)
Sep 01, 2020 876.52 881.42 853.91 862.92 0 -13.87(-1.58%)
Aug 31, 2020 888.81 897.40 871.81 876.79 0 -13.32(-1.50%)
Aug 28, 2020 883.21 896.09 874.11 890.11 0 +11.56(+1.32%)
Aug 27, 2020 866.76 886.61 862.22 878.55 0 +20.16(+2.35%)
Aug 26, 2020 865.23 871.50 852.59 858.39 0 -7.19(-0.83%)
Aug 25, 2020 875.02 885.53 852.23 865.58 0 -3.67(-0.42%)
Aug 24, 2020 866.70 871.42 849.87 869.26 0 +8.52(+0.99%)
Aug 21, 2020 851.26 865.91 848.25 860.73 0 +2.64(+0.31%)
Aug 20, 2020 843.38 863.72 840.51 858.09 0 +1.92(+0.22%)
Aug 19, 2020 859.15 872.22 850.79 856.18 0 -4.23(-0.49%)
Aug 18, 2020 867.17 870.52 853.98 860.40 0 -9.53(-1.10%)
Aug 17, 2020 853.25 872.05 848.33 869.94 0 +13.60(+1.59%)
Aug 14, 2020 853.51 867.51 847.56 856.34 0 -5.35(-0.62%)
Aug 13, 2020 866.64 881.63 858.22 861.69 0 -11.65(-1.33%)
Aug 12, 2020 869.68 880.95 859.83 873.33 0 +11.43(+1.33%)
Aug 11, 2020 876.59 888.53 856.15 861.90 0 -4.69(-0.54%)
Aug 10, 2020 845.32 872.83 839.10 866.59 0 +22.76(+2.70%)
Aug 07, 2020 829.45 853.42 821.64 843.83 0 +16.84(+2.04%)
Aug 06, 2020 840.07 846.86 818.79 827.00 0 -9.39(-1.12%)
Aug 05, 2020 818.88 853.12 807.65 836.38 0 +25.21(+3.11%)
Aug 04, 2020 807.59 830.14 790.77 811.17 0 +5.69(+0.71%)
Aug 03, 2020 808.79 821.66 782.99 805.48 0 -2.53(-0.31%)
Jul 31, 2020 817.79 821.28 792.00 808.01 0 -13.63(-1.66%)
Jul 30, 2020 808.34 832.70 796.27 821.64 0 -2.29(-0.28%)
Jul 29, 2020 804.24 829.71 799.55 823.93 0 +21.92(+2.73%)
Jul 28, 2020 796.19 814.38 793.04 802.01 0 +0.05(+0.01%)
Jul 27, 2020 797.31 808.30 789.51 801.97 0 +4.66(+0.58%)
Jul 24, 2020 787.25 805.29 782.91 797.31 0 +9.80(+1.24%)
Jul 23, 2020 788.28 803.32 775.07 787.51 0 +2.23(+0.28%)
Jul 22, 2020 784.81 801.28 774.86 785.28 0 -7.66(-0.97%)
Jul 21, 2020 782.20 812.54 773.60 792.94 0 +19.37(+2.50%)
Jul 20, 2020 770.00 779.79 759.20 773.56 0 +1.99(+0.26%)
Jul 17, 2020 758.51 785.19 756.91 771.58 0 +9.21(+1.21%)
Jul 16, 2020 762.10 768.07 748.45 762.37 0 -3.69(-0.48%)
Jul 15, 2020 765.60 777.34 758.37 766.06 0 +14.98(+1.99%)
Jul 14, 2020 740.98 755.87 734.77 751.08 0 +8.52(+1.15%)
Jul 13, 2020 742.25 763.65 727.63 742.56 0 +1.24(+0.17%)
Jul 10, 2020 722.81 744.70 719.48 741.33 0 +17.20(+2.37%)
Jul 09, 2020 735.72 740.83 707.39 724.13 0 -14.76(-2.00%)
Jul 08, 2020 735.35 749.57 730.39 738.89 0 -3.94(-0.53%)
Jul 07, 2020 756.25 762.64 734.53 742.83 0 -21.42(-2.80%)
Jul 06, 2020 765.63 785.98 740.33 764.25 0 +13.06(+1.74%)
Jul 02, 2020 766.23 771.02 748.70 751.19 0 -1.06(-0.14%)
Jul 01, 2020 757.48 772.39 739.43 752.25 0 -8.20(-1.08%)
Jun 30, 2020 752.55 774.77 748.70 760.45 0 +3.68(+0.49%)
Jun 29, 2020 726.52 762.62 722.63 756.77 0 +37.49(+5.21%)
Jun 26, 2020 724.41 731.46 712.63 719.28 0 -17.29(-2.35%)
Jun 25, 2020 717.22 739.57 702.11 736.57 0 +14.98(+2.08%)
Jun 24, 2020 735.41 740.99 717.15 721.59 0 -23.77(-3.19%)
Jun 23, 2020 764.36 768.34 743.98 745.36 0 -11.33(-1.50%)
Jun 22, 2020 747.72 766.90 732.53 756.69 0 +2.61(+0.35%)
Jun 19, 2020 773.92 783.37 747.08 754.08 0 -13.49(-1.76%)
Jun 18, 2020 763.78 782.46 754.25 767.57 0 -2.35(-0.31%)
Jun 17, 2020 799.91 805.87 765.90 769.92 0 -29.12(-3.64%)
Jun 16, 2020 805.59 819.12 778.10 799.04 0 +15.77(+2.01%)
Jun 15, 2020 749.27 788.89 742.40 783.26 0 +7.28(+0.94%)
Jun 12, 2020 797.33 802.29 764.67 775.98 0 +6.83(+0.89%)
Jun 11, 2020 792.78 801.93 765.44 769.15 0 -50.41(-6.15%)
Jun 10, 2020 851.76 857.64 809.57 819.56 0 -24.72(-2.93%)
Jun 09, 2020 877.80 879.96 828.90 844.28 0 -25.56(-2.94%)
Jun 08, 2020 818.84 872.85 816.47 869.84 0 +56.64(+6.96%)
Jun 05, 2020 797.88 828.76 788.10 813.20 0 +29.81(+3.81%)
Jun 04, 2020 782.93 794.94 765.92 783.39 0 -3.64(-0.46%)
Jun 03, 2020 774.17 800.85 768.24 787.03 0 +23.88(+3.13%)
Jun 02, 2020 764.70 780.10 750.96 763.15 0 +6.51(+0.86%)
Jun 01, 2020 759.25 778.09 745.38 756.63 0 +2.74(+0.36%)
May 29, 2020 759.86 774.01 743.35 753.89 0 -13.97(-1.82%)
May 28, 2020 792.15 804.97 763.81 767.87 0 -13.46(-1.72%)
May 27, 2020 769.92 790.25 755.77 781.33 0 +19.40(+2.55%)
May 26, 2020 762.95 774.83 752.33 761.92 0 +16.74(+2.25%)
May 22, 2020 738.99 751.18 726.83 745.19 0 +10.42(+1.42%)
May 21, 2020 745.49 756.95 731.30 734.77 0 -12.05(-1.61%)
May 20, 2020 752.43 763.01 732.90 746.81 0 +12.57(+1.71%)
May 19, 2020 744.52 754.34 724.29 734.24 0 -12.77(-1.71%)
May 18, 2020 718.23 757.59 715.37 747.00 0 +51.36(+7.38%)
May 15, 2020 681.12 700.34 671.01 695.65 0 +15.62(+2.30%)
May 14, 2020 664.69 686.91 646.05 680.03 0 +1.71(+0.25%)
May 13, 2020 700.09 702.86 667.52 678.32 0 -31.98(-4.50%)
May 12, 2020 734.43 744.29 707.52 710.29 0 -24.38(-3.32%)
May 11, 2020 716.16 746.68 706.67 734.67 0 +8.18(+1.13%)
May 08, 2020 709.61 731.63 699.33 726.49 0 +30.23(+4.34%)
May 07, 2020 699.07 708.72 683.48 696.26 0 +11.31(+1.65%)
May 06, 2020 697.41 701.84 679.48 684.95 0 -5.65(-0.82%)
May 05, 2020 707.34 724.67 687.49 690.61 0 -2.90(-0.42%)
May 04, 2020 692.18 702.16 680.60 693.51 0 -7.58(-1.08%)
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.