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 (%)
Aug 31, 2018 1077 1077 1077 1077 0 +53.36(+5.21%)
Aug 30, 2018 1048 1051 1020 1024 0 -28.68(-2.73%)
Aug 29, 2018 1069 1075 1043 1052 0 -12.82(-1.20%)
Aug 28, 2018 1069 1075 1052 1065 0 -2.40(-0.22%)
Aug 27, 2018 1078 1093 1065 1068 0 -9.05(-0.84%)
Aug 24, 2018 1082 1091 1071 1077 0 -6.04(-0.56%)
Aug 23, 2018 1089 1101 1079 1083 0 -4.93(-0.45%)
Aug 22, 2018 1091 1096 1076 1088 0 -0.24(-0.02%)
Aug 21, 2018 1080 1103 1073 1088 0 +6.88(+0.64%)
Aug 20, 2018 1083 1091 1070 1081 0 -0.30(-0.03%)
Aug 17, 2018 1081 1091 1070 1081 0 -3.42(-0.32%)
Aug 16, 2018 1085 1098 1078 1085 0 +3.77(+0.35%)
Aug 15, 2018 1086 1097 1061 1081 0 -9.11(-0.84%)
Aug 14, 2018 1087 1100 1077 1090 0 +3.90(+0.36%)
Aug 13, 2018 1107 1112 1075 1086 0 -20.42(-1.85%)
Aug 10, 2018 1114 1124 1099 1107 0 -13.83(-1.23%)
Aug 09, 2018 1123 1135 1115 1120 0 -2.25(-0.20%)
Aug 08, 2018 1132 1140 1114 1123 0 -11.19(-0.99%)
Aug 07, 2018 1142 1152 1126 1134 0 -5.57(-0.49%)
Aug 06, 2018 1143 1161 1131 1139 0 -1.09(-0.10%)
Aug 03, 2018 1138 1156 1129 1141 0 -0.52(-0.05%)
Aug 02, 2018 1139 1167 1127 1141 0 +4.20(+0.37%)
Aug 01, 2018 1151 1154 1129 1137 0 -8.51(-0.74%)
Jul 31, 2018 1120 1156 1116 1145 0 +26.51(+2.37%)
Jul 30, 2018 1115 1145 1106 1119 0 +6.32(+0.57%)
Jul 27, 2018 1127 1142 1108 1113 0 -13.41(-1.19%)
Jul 26, 2018 1105 1133 1100 1126 0 +17.40(+1.57%)
Jul 25, 2018 1117 1126 1102 1109 0 -8.07(-0.72%)
Jul 24, 2018 1119 1128 1103 1117 0 -0.25(-0.02%)
Jul 23, 2018 1116 1126 1112 1117 0 -0.16(-0.01%)
Jul 20, 2018 1118 1123 1109 1117 0 +3.32(+0.30%)
Jul 19, 2018 1111 1126 1108 1114 0 +1.13(+0.10%)
Jul 18, 2018 1117 1125 1105 1113 0 -6.38(-0.57%)
Jul 17, 2018 1121 1132 1112 1119 0 -6.03(-0.54%)
Jul 16, 2018 1132 1142 1121 1125 0 -4.96(-0.44%)
Jul 13, 2018 1135 1149 1127 1130 0 -6.79(-0.60%)
Jul 12, 2018 1137 1150 1131 1137 0 -4.01(-0.35%)
Jul 11, 2018 1142 1154 1126 1141 0 +0.09(+0.01%)
Jul 10, 2018 1147 1154 1135 1141 0 -6.42(-0.56%)
Jul 09, 2018 1147 1170 1137 1147 0 -3.93(-0.34%)
Jul 06, 2018 1140 1169 1136 1151 0 +9.14(+0.80%)
Jul 05, 2018 1140 1159 1126 1142 0 +2.87(+0.25%)
Jul 03, 2018 1139 1139 1139 1139 0 +35.29(+3.20%)
Jul 02, 2018 1114 1120 1095 1104 0 -10.48(-0.94%)
Jun 29, 2018 1119 1136 1108 1114 0 -1.42(-0.13%)
Jun 28, 2018 1118 1128 1104 1116 0 -5.88(-0.52%)
Jun 27, 2018 1154 1156 1119 1122 0 -30.64(-2.66%)
Jun 26, 2018 1153 1180 1139 1152 0 -2.97(-0.26%)
Jun 25, 2018 1162 1181 1142 1155 0 -4.39(-0.38%)
Jun 22, 2018 1182 1187 1155 1160 0 -9.66(-0.83%)
Jun 21, 2018 1171 1188 1157 1169 0 +20.11(+1.75%)
Jun 20, 2018 1132 1159 1116 1149 0 +16.71(+1.48%)
Jun 19, 2018 1108 1140 1097 1132 0 +21.89(+1.97%)
Jun 18, 2018 1131 1141 1092 1110 0 -22.71(-2.00%)
Jun 15, 2018 1133 1137 1115 1133 0 +18.42(+1.65%)
Jun 14, 2018 1148 1149 1112 1115 0 -30.95(-2.70%)
Jun 13, 2018 1143 1153 1136 1146 0 -1.76(-0.15%)
Jun 12, 2018 1133 1158 1127 1147 0 +10.82(+0.95%)
Jun 11, 2018 1150 1160 1133 1137 0 -13.23(-1.15%)
Jun 08, 2018 1153 1166 1139 1150 0 -0.21(-0.02%)
Jun 07, 2018 1158 1165 1128 1150 0 -8.06(-0.70%)
Jun 06, 2018 1169 1180 1138 1158 0 -5.01(-0.43%)
Jun 05, 2018 1152 1175 1147 1163 0 +16.29(+1.42%)
Jun 04, 2018 1150 1167 1141 1147 0 -3.53(-0.31%)
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.