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, 2019 991.06 1006 978.55 991.72 0 -0.33(-0.03%)
Jul 30, 2019 973.18 995.20 968.03 992.05 0 +7.97(+0.81%)
Jul 29, 2019 971.30 992.55 961.51 984.08 0 +18.36(+1.90%)
Jul 26, 2019 953.28 971.55 950.83 965.72 0 +12.10(+1.27%)
Jul 25, 2019 960.16 962.97 945.33 953.62 0 -7.20(-0.75%)
Jul 24, 2019 948.72 971.03 942.12 960.82 0 +9.28(+0.98%)
Jul 23, 2019 955.68 961.45 940.39 951.53 0 -4.56(-0.48%)
Jul 22, 2019 951.64 964.47 939.14 956.09 0 +0.20(+0.02%)
Jul 19, 2019 955.15 966.28 944.23 955.89 0 -1.63(-0.17%)
Jul 18, 2019 953.02 966.20 939.16 957.52 0 +4.90(+0.51%)
Jul 17, 2019 946.71 958.99 942.25 952.63 0 -1.41(-0.15%)
Jul 16, 2019 944.12 956.75 938.68 954.03 0 +3.40(+0.36%)
Jul 15, 2019 957.29 962.34 937.93 950.63 0 -1.01(-0.11%)
Jul 12, 2019 954.22 965.22 939.51 951.64 0 +1.78(+0.19%)
Jul 11, 2019 960.92 969.00 942.90 949.87 0 -4.00(-0.42%)
Jul 10, 2019 973.04 973.90 944.68 953.87 0 -3.91(-0.41%)
Jul 09, 2019 963.50 967.92 949.07 957.77 0 -8.03(-0.83%)
Jul 08, 2019 938.88 971.82 933.27 965.80 0 +8.61(+0.90%)
Jul 05, 2019 941.54 962.07 938.84 957.19 0 +12.35(+1.31%)
Jul 03, 2019 933.32 945.73 927.43 944.84 0 +14.11(+1.52%)
Jul 02, 2019 920.77 944.43 909.42 930.72 0 -3.86(-0.41%)
Jul 01, 2019 935.42 947.03 921.84 934.58 0 -0.22(-0.02%)
Jun 28, 2019 902.91 939.72 899.15 934.79 0 +32.69(+3.62%)
Jun 27, 2019 883.65 907.48 871.13 902.10 0 +24.05(+2.74%)
Jun 26, 2019 873.28 885.56 864.58 878.05 0 +9.64(+1.11%)
Jun 25, 2019 877.94 881.04 861.09 868.41 0 -6.61(-0.76%)
Jun 24, 2019 891.78 905.17 872.40 875.02 0 -14.04(-1.58%)
Jun 21, 2019 874.13 891.24 871.40 889.06 0 +8.18(+0.93%)
Jun 20, 2019 870.44 888.31 858.89 880.88 0 +17.41(+2.02%)
Jun 19, 2019 870.37 873.43 856.29 863.47 0 -8.35(-0.96%)
Jun 18, 2019 871.05 881.66 864.45 871.82 0 +5.58(+0.64%)
Jun 17, 2019 869.46 874.79 858.47 866.24 0 -2.53(-0.29%)
Jun 14, 2019 878.93 887.70 862.03 868.77 0 -12.92(-1.47%)
Jun 13, 2019 883.60 890.94 870.12 881.69 0 -1.05(-0.12%)
Jun 12, 2019 867.25 892.51 860.41 882.74 0 +14.04(+1.62%)
Jun 11, 2019 863.74 876.42 855.84 868.70 0 +10.16(+1.18%)
Jun 10, 2019 863.21 872.42 851.41 858.54 0 -3.66(-0.42%)
Jun 07, 2019 866.50 875.79 859.13 862.20 0 -0.50(-0.06%)
Jun 06, 2019 865.12 880.95 852.24 862.70 0 -0.93(-0.11%)
Jun 05, 2019 877.93 882.59 855.60 863.62 0 -9.25(-1.06%)
Jun 04, 2019 865.07 878.37 858.05 872.87 0 +12.46(+1.45%)
Jun 03, 2019 872.19 880.10 854.42 860.42 0 -8.68(-1.00%)
May 31, 2019 873.91 876.31 860.59 869.10 0 -9.94(-1.13%)
May 30, 2019 885.02 894.67 871.58 879.04 0 -1.10(-0.12%)
May 29, 2019 876.17 888.68 860.14 880.13 0 +3.95(+0.45%)
May 28, 2019 890.64 901.09 872.57 876.19 0 -13.13(-1.48%)
May 24, 2019 877.15 891.69 868.52 889.32 0 +12.11(+1.38%)
May 23, 2019 883.58 893.14 868.01 877.21 0 -12.37(-1.39%)
May 22, 2019 888.84 896.30 880.77 889.58 0 -2.14(-0.24%)
May 21, 2019 879.93 900.56 872.01 891.72 0 +16.09(+1.84%)
May 20, 2019 879.72 889.15 858.99 875.63 0 -4.31(-0.49%)
May 17, 2019 887.62 896.61 877.20 879.94 0 -9.82(-1.10%)
May 16, 2019 896.29 908.83 884.18 889.76 0 -4.39(-0.49%)
May 15, 2019 880.00 897.35 875.68 894.15 0 +8.59(+0.97%)
May 14, 2019 876.21 887.63 870.64 885.56 0 +12.76(+1.46%)
May 13, 2019 880.78 891.02 869.45 872.79 0 -19.35(-2.17%)
May 10, 2019 898.99 902.84 883.45 892.14 0 -2.03(-0.23%)
May 09, 2019 882.17 899.75 876.32 894.17 0 +6.72(+0.76%)
May 08, 2019 893.67 903.65 883.24 887.45 0 +1.76(+0.20%)
May 07, 2019 900.47 904.52 877.44 885.70 0 -20.31(-2.24%)
May 06, 2019 900.88 917.87 892.93 906.01 0 -1.22(-0.13%)
May 03, 2019 906.00 925.25 898.62 907.24 0 +5.62(+0.62%)
May 02, 2019 906.84 922.23 888.73 901.61 0 -7.54(-0.83%)
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.