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, 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%)
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.