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, 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.