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 (%)
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.