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 (%)
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%)
May 01, 2020 719.28 722.01 691.76 701.09 0 -31.15(-4.25%)
Apr 30, 2020 716.92 741.31 708.37 732.24 0 -14.74(-1.97%)
Apr 29, 2020 737.93 758.51 718.93 746.98 0 +30.31(+4.23%)
Apr 28, 2020 724.49 726.40 704.00 716.67 0 +15.22(+2.17%)
Apr 27, 2020 682.35 712.67 672.95 701.45 0 +24.25(+3.58%)
Apr 24, 2020 669.12 684.48 655.52 677.21 0 +11.95(+1.80%)
Apr 23, 2020 667.99 676.12 653.15 665.25 0 -2.15(-0.32%)
Apr 22, 2020 665.30 679.35 648.98 667.40 0 +13.98(+2.14%)
Apr 21, 2020 657.11 675.38 648.45 653.42 0 -13.50(-2.02%)
Apr 20, 2020 690.45 702.37 664.80 666.92 0 -36.40(-5.17%)
Apr 17, 2020 702.04 738.79 685.72 703.32 0 +16.49(+2.40%)
Apr 16, 2020 675.39 699.21 660.22 686.82 0 +6.18(+0.91%)
Apr 15, 2020 706.84 723.02 670.85 680.65 0 -46.67(-6.42%)
Apr 14, 2020 728.30 740.17 710.44 727.32 0 +13.72(+1.92%)
Apr 13, 2020 748.98 759.30 703.26 713.59 0 -35.90(-4.79%)
Apr 09, 2020 739.05 767.92 723.07 749.49 0 +24.86(+3.43%)
Apr 08, 2020 711.84 733.09 700.35 724.63 0 +22.13(+3.15%)
Apr 07, 2020 712.93 737.04 686.04 702.50 0 -0.43(-0.06%)
Apr 06, 2020 698.26 722.45 686.40 702.93 0 +29.67(+4.41%)
Apr 03, 2020 674.46 698.06 650.84 673.26 0 -8.25(-1.21%)
Apr 02, 2020 677.41 698.46 656.13 681.50 0 -1.42(-0.21%)
Apr 01, 2020 679.92 703.04 667.30 682.92 0 -20.99(-2.98%)
Mar 31, 2020 694.96 727.01 682.54 703.92 0 -3.66(-0.52%)
Mar 30, 2020 688.12 715.43 670.43 707.58 0 +21.80(+3.18%)
Mar 27, 2020 693.54 706.76 674.30 685.78 0 -25.93(-3.64%)
Mar 26, 2020 683.47 727.44 683.23 711.71 0 +30.95(+4.55%)
Mar 25, 2020 692.10 726.74 666.10 680.76 0 -12.44(-1.79%)
Mar 24, 2020 685.61 709.91 664.94 693.20 0 +35.86(+5.46%)
Mar 23, 2020 661.02 682.36 629.30 657.33 0 -1.65(-0.25%)
Mar 20, 2020 708.33 734.29 649.29 658.98 0 -51.16(-7.20%)
Mar 19, 2020 677.64 728.49 646.58 710.14 0 +35.40(+5.25%)
Mar 18, 2020 694.35 716.87 634.35 674.75 0 -44.92(-6.24%)
Mar 17, 2020 739.73 781.68 691.34 719.67 0 -4.43(-0.61%)
Mar 16, 2020 756.79 784.32 701.84 724.10 0 -97.64(-11.88%)
Mar 13, 2020 762.82 827.55 739.50 821.74 0 +84.65(+11.48%)
Mar 12, 2020 764.69 783.99 722.92 737.10 0 -64.47(-8.04%)
Mar 11, 2020 814.00 819.57 784.85 801.57 0 -30.53(-3.67%)
Mar 10, 2020 815.30 840.13 794.52 832.10 0 +33.50(+4.20%)
Mar 09, 2020 843.01 853.55 793.81 798.59 0 -85.15(-9.64%)
Mar 06, 2020 875.00 899.15 860.17 883.75 0 -18.84(-2.09%)
Mar 05, 2020 907.91 921.55 889.53 902.59 0 -21.44(-2.32%)
Mar 04, 2020 905.73 926.79 898.87 924.03 0 +31.16(+3.49%)
Mar 03, 2020 898.41 921.12 874.09 892.87 0 -8.79(-0.97%)
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.