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 (%)
Sep 30, 2015 1026 1042 991.64 1040 0 +19.26(+1.89%)
Sep 29, 2015 1002 1043 982.57 1021 0 +19.11(+1.91%)
Sep 28, 2015 1001 1023 983.94 1002 0 -7.26(-0.72%)
Sep 25, 2015 1003 1022 992.22 1009 0 +10.53(+1.06%)
Sep 24, 2015 992.87 1001 980.52 998.33 0 +2.83(+0.28%)
Sep 23, 2015 1011 1016 989.73 995.49 0 -11.02(-1.09%)
Sep 22, 2015 994.79 1013 987.70 1007 0 +0.36(+0.04%)
Sep 21, 2015 1006 1011 993.72 1006 0 +3.33(+0.33%)
Sep 18, 2015 1003 1013 992.95 1003 0 -8.91(-0.88%)
Sep 17, 2015 1009 1023 994.45 1012 0 +3.88(+0.38%)
Sep 16, 2015 1004 1014 995.57 1008 0 -0.29(-0.03%)
Sep 15, 2015 1004 1012 988.42 1008 0 +4.51(+0.45%)
Sep 14, 2015 1009 1014 991.49 1004 0 -5.74(-0.57%)
Sep 11, 2015 995.33 1017 987.90 1009 0 +14.10(+1.42%)
Sep 10, 2015 1002 1006 986.78 995.27 0 -3.94(-0.39%)
Sep 09, 2015 1005 1012 995.22 999.21 0 -1.00(-0.10%)
Sep 08, 2015 998.74 1006 988.52 1000 0 +8.88(+0.90%)
Sep 04, 2015 991.33 991.33 991.33 991.33 0 -11.01(-1.10%)
Sep 03, 2015 1000.00 1012 990.68 1002 0 +1.92(+0.19%)
Sep 02, 2015 1004 1017 985.87 1000 0 -0.15(-0.01%)
Sep 01, 2015 994.18 1013 987.96 1001 0 -10.64(-1.05%)
Aug 31, 2015 1004 1014 990.88 1011 0 +6.04(+0.60%)
Aug 28, 2015 999.48 1028 990.43 1005 0 -2.60(-0.26%)
Aug 27, 2015 992.58 1017 987.75 1008 0 +15.77(+1.59%)
Aug 26, 2015 977.98 996.48 969.96 992.00 0 +18.97(+1.95%)
Aug 25, 2015 997.41 1003 970.92 973.04 0 -10.38(-1.06%)
Aug 24, 2015 980.99 1005 945.63 983.41 0 -0.04(-0.00%)
Aug 21, 2015 995.72 1008 969.40 983.46 0 -26.16(-2.59%)
Aug 20, 2015 1023 1040 1004 1010 0 -23.16(-2.24%)
Aug 19, 2015 1042 1046 1019 1033 0 -15.80(-1.51%)
Aug 18, 2015 1048 1056 1038 1049 0 -2.28(-0.22%)
Aug 17, 2015 1042 1054 1038 1051 0 +4.56(+0.44%)
Aug 14, 2015 1043 1057 1029 1046 0 -2.73(-0.26%)
Aug 13, 2015 1045 1059 1032 1049 0 +0.30(+0.03%)
Aug 12, 2015 1043 1060 1035 1049 0 -3.47(-0.33%)
Aug 11, 2015 1029 1075 1009 1052 0 +20.14(+1.95%)
Aug 10, 2015 1002 1045 1001 1032 0 +29.99(+2.99%)
Aug 07, 2015 980.39 1008 974.19 1002 0 +4.50(+0.45%)
Aug 06, 2015 994.83 1015 975.52 997.57 0 -2.65(-0.26%)
Aug 05, 2015 1013 1023 989.93 1000 0 -10.10(-1.00%)
Aug 04, 2015 1021 1035 1001 1010 0 -12.63(-1.23%)
Aug 03, 2015 1008 1028 1004 1023 0 +10.41(+1.03%)
Jul 31, 2015 1005 1016 999.35 1013 0 +9.27(+0.92%)
Jul 30, 2015 1008 1019 998.55 1003 0 -7.59(-0.75%)
Jul 29, 2015 1004 1022 999.86 1011 0 +3.60(+0.36%)
Jul 28, 2015 1004 1021 1000 1007 0 +6.14(+0.61%)
Jul 27, 2015 999.33 1010 997.42 1001 0 -2.81(-0.28%)
Jul 24, 2015 1011 1017 997.96 1004 0 -10.39(-1.02%)
Jul 23, 2015 1033 1035 1011 1014 0 -16.61(-1.61%)
Jul 22, 2015 1024 1036 1020 1031 0 +2.07(+0.20%)
Jul 21, 2015 1038 1044 1021 1029 0 -6.89(-0.67%)
Jul 20, 2015 1050 1054 1028 1036 0 -18.02(-1.71%)
Jul 17, 2015 1055 1063 1044 1054 0 -4.49(-0.42%)
Jul 16, 2015 1055 1068 1051 1058 0 +6.95(+0.66%)
Jul 15, 2015 1045 1067 1039 1051 0 -0.69(-0.07%)
Jul 14, 2015 1049 1059 1044 1052 0 +3.95(+0.38%)
Jul 13, 2015 1050 1056 1043 1048 0 +0.24(+0.02%)
Jul 10, 2015 1049 1062 1040 1048 0 +8.50(+0.82%)
Jul 09, 2015 1035 1057 1020 1039 0 +14.00(+1.37%)
Jul 08, 2015 1039 1045 1018 1025 0 -21.19(-2.02%)
Jul 07, 2015 1029 1058 1016 1046 0 +33.93(+3.35%)
Jul 06, 2015 1020 1032 1007 1013 0 -14.17(-1.38%)
Jul 02, 2015 1027 1027 1027 1027 0 +13.66(+1.35%)
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.