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 (%)
Dec 31, 2015 994.83 994.83 994.83 994.83 0 -6.89(-0.69%)
Dec 30, 2015 1009 1013 995.51 1002 0 -8.95(-0.89%)
Dec 29, 2015 1004 1018 996.66 1011 0 +12.64(+1.27%)
Dec 28, 2015 1000 1006 986.35 998.03 0 -3.41(-0.34%)
Dec 24, 2015 1001 1001 1001 1001 0 -2.22(-0.22%)
Dec 23, 2015 986.80 1009 981.75 1004 0 +17.23(+1.75%)
Dec 22, 2015 976.56 996.22 966.57 986.43 0 +13.67(+1.41%)
Dec 21, 2015 977.98 990.09 955.37 972.76 0 -4.16(-0.43%)
Dec 18, 2015 977.29 990.86 950.43 976.91 0 +1.05(+0.11%)
Dec 17, 2015 996.02 1010 963.43 975.86 0 -21.04(-2.11%)
Dec 16, 2015 977.90 1006 971.66 996.91 0 +22.47(+2.31%)
Dec 15, 2015 972.35 981.41 951.81 974.44 0 +8.47(+0.88%)
Dec 14, 2015 967.17 988.48 950.89 965.97 0 -9.37(-0.96%)
Dec 11, 2015 967.05 984.48 956.78 975.34 0 -1.63(-0.17%)
Dec 10, 2015 987.29 990.44 969.21 976.97 0 -9.11(-0.92%)
Dec 09, 2015 987.12 1001 972.23 986.07 0 -6.29(-0.63%)
Dec 08, 2015 1005 1012 983.60 992.36 0 -17.15(-1.70%)
Dec 07, 2015 1028 1020 987.01 1010 0 -17.49(-1.70%)
Dec 04, 2015 1030 1042 1019 1027 0 -3.76(-0.36%)
Dec 03, 2015 1052 1055 1023 1031 0 -19.21(-1.83%)
Dec 02, 2015 1058 1066 1040 1050 0 -9.78(-0.92%)
Dec 01, 2015 1062 1074 1047 1060 0 +3.69(+0.35%)
Nov 30, 2015 1067 1082 1045 1056 0 -7.15(-0.67%)
Nov 27, 2015 1078 1082 1056 1063 0 -13.67(-1.27%)
Nov 25, 2015 1077 1077 1077 1077 0 +1.81(+0.17%)
Nov 24, 2015 1066 1093 1054 1075 0 +6.56(+0.61%)
Nov 23, 2015 1068 1069 1066 1069 0 -10.83(-1.00%)
Nov 20, 2015 1112 1118 1075 1079 0 -23.84(-2.16%)
Nov 19, 2015 1112 1128 1058 1103 0 -6.49(-0.58%)
Nov 18, 2015 1099 1120 1093 1110 0 +12.85(+1.17%)
Nov 17, 2015 1098 1115 1088 1097 0 -0.52(-0.05%)
Nov 16, 2015 1080 1096 1059 1097 0 +14.98(+1.38%)
Nov 13, 2015 1105 1114 1075 1082 0 -23.32(-2.11%)
Nov 12, 2015 1124 1128 1101 1106 0 -19.68(-1.75%)
Nov 11, 2015 1128 1146 1122 1125 0 -5.43(-0.48%)
Nov 10, 2015 1129 1143 1125 1131 0 +0.60(+0.05%)
Nov 09, 2015 1131 1149 1122 1130 0 -3.70(-0.33%)
Nov 06, 2015 1138 1143 1109 1134 0 +0.12(+0.01%)
Nov 05, 2015 1132 1145 1117 1134 0 -0.27(-0.02%)
Nov 04, 2015 1136 1152 1126 1134 0 -1.13(-0.10%)
Nov 03, 2015 1138 1147 1128 1135 0 -8.95(-0.78%)
Nov 02, 2015 1137 1152 1124 1144 0 +8.18(+0.72%)
Oct 30, 2015 1132 1141 1119 1136 0 +0.06(+0.01%)
Oct 29, 2015 1131 1152 1118 1136 0 -6.02(-0.53%)
Oct 28, 2015 1118 1152 1100 1142 0 +27.33(+2.45%)
Oct 27, 2015 1120 1138 1103 1115 0 -9.58(-0.85%)
Oct 26, 2015 1147 1166 1113 1124 0 -11.27(-0.99%)
Oct 23, 2015 1143 1156 1124 1135 0 -4.41(-0.39%)
Oct 22, 2015 1135 1158 1127 1140 0 +11.81(+1.05%)
Oct 21, 2015 1149 1163 1122 1128 0 -15.39(-1.35%)
Oct 20, 2015 1158 1162 1136 1143 0 -19.18(-1.65%)
Oct 19, 2015 1145 1168 1140 1163 0 +11.85(+1.03%)
Oct 16, 2015 1150 1158 1134 1151 0 +1.46(+0.13%)
Oct 15, 2015 1130 1156 1126 1149 0 +17.46(+1.54%)
Oct 14, 2015 1142 1157 1122 1132 0 -8.30(-0.73%)
Oct 13, 2015 1127 1156 1117 1140 0 +12.14(+1.08%)
Oct 12, 2015 1110 1138 1104 1128 0 +19.86(+1.79%)
Oct 09, 2015 1086 1116 1078 1108 0 +23.57(+2.17%)
Oct 08, 2015 1080 1095 1066 1085 0 +7.40(+0.69%)
Oct 07, 2015 1085 1098 1058 1077 0 -6.32(-0.58%)
Oct 06, 2015 1095 1107 1076 1083 0 -16.12(-1.47%)
Oct 05, 2015 1065 1109 1062 1100 0 +34.78(+3.27%)
Oct 02, 2015 1043 1072 1026 1065 0 +15.39(+1.47%)
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.