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 (%)
Feb 28, 2019 926.68 952.55 909.21 942.87 0 +13.50(+1.45%)
Feb 27, 2019 945.92 953.83 924.82 929.37 0 -14.97(-1.59%)
Feb 26, 2019 944.61 964.34 937.10 944.35 0 -1.94(-0.21%)
Feb 25, 2019 978.75 986.61 938.59 946.29 0 -25.66(-2.64%)
Feb 22, 2019 971.56 979.89 963.05 971.95 0 +5.77(+0.60%)
Feb 21, 2019 952.17 974.23 944.84 966.18 0 +2.70(+0.28%)
Feb 20, 2019 976.41 983.31 956.76 963.48 0 -10.60(-1.09%)
Feb 19, 2019 967.06 979.58 950.82 974.08 0 +1.22(+0.13%)
Feb 15, 2019 973.23 989.93 963.97 972.86 0 +2.51(+0.26%)
Feb 14, 2019 969.82 986.71 966.67 970.34 0 -14.21(-1.44%)
Feb 13, 2019 978.22 995.92 968.60 984.55 0 +1.22(+0.12%)
Feb 12, 2019 981.62 997.59 975.37 983.33 0 +11.65(+1.20%)
Feb 11, 2019 967.87 991.71 960.38 971.68 0 -9.98(-1.02%)
Feb 08, 2019 959.11 988.99 944.34 981.66 0 +21.21(+2.21%)
Feb 07, 2019 974.21 983.61 952.20 960.45 0 -12.92(-1.33%)
Feb 06, 2019 971.39 980.29 960.03 973.38 0 -9.09(-0.93%)
Feb 05, 2019 979.05 995.31 967.20 982.47 0 +1.68(+0.17%)
Feb 04, 2019 974.83 994.83 967.90 980.79 0 +7.62(+0.78%)
Feb 01, 2019 984.30 994.08 964.23 973.16 0 -10.66(-1.08%)
Jan 31, 2019 958.96 986.58 953.32 983.82 0 +21.30(+2.21%)
Jan 30, 2019 957.89 967.59 943.19 962.52 0 +8.61(+0.90%)
Jan 29, 2019 940.41 961.73 927.89 953.92 0 +15.35(+1.64%)
Jan 28, 2019 931.05 950.62 922.87 938.57 0 -0.72(-0.08%)
Jan 25, 2019 940.30 946.70 930.23 939.29 0 +5.48(+0.59%)
Jan 24, 2019 917.82 939.26 913.33 933.81 0 +14.88(+1.62%)
Jan 23, 2019 942.89 945.36 912.62 918.93 0 -21.29(-2.26%)
Jan 22, 2019 942.97 957.87 919.66 940.22 0 -5.17(-0.55%)
Jan 18, 2019 942.99 963.31 932.19 945.39 0 +3.83(+0.41%)
Jan 17, 2019 933.24 945.05 924.78 941.55 0 +9.13(+0.98%)
Jan 16, 2019 928.87 946.74 921.68 932.42 0 -7.20(-0.77%)
Jan 15, 2019 916.64 940.28 904.28 939.62 0 +22.97(+2.51%)
Jan 14, 2019 914.19 925.60 900.51 916.65 0 +9.42(+1.04%)
Jan 11, 2019 887.72 916.36 878.66 907.23 0 +12.23(+1.37%)
Jan 10, 2019 901.65 915.47 886.45 894.99 0 -7.47(-0.83%)
Jan 09, 2019 900.30 918.75 889.61 902.46 0 +9.35(+1.05%)
Jan 08, 2019 898.00 907.76 876.38 893.12 0 +4.51(+0.51%)
Jan 07, 2019 866.09 904.61 860.37 888.61 0 +24.08(+2.79%)
Jan 04, 2019 843.14 869.60 837.87 864.52 0 +25.05(+2.98%)
Jan 03, 2019 846.03 856.69 829.37 839.48 0 -12.17(-1.43%)
Jan 02, 2019 845.13 864.81 837.96 851.65 0 +3.51(+0.41%)
Dec 31, 2018 842.24 875.43 823.42 848.14 0 +6.52(+0.78%)
Dec 28, 2018 826.08 855.27 813.58 841.61 0 +16.16(+1.96%)
Dec 27, 2018 824.51 830.22 799.40 825.45 0 -1.74(-0.21%)
Dec 26, 2018 830.87 837.36 799.51 827.19 0 -3.00(-0.36%)
Dec 24, 2018 832.55 841.08 824.91 830.19 0 -8.64(-1.03%)
Dec 21, 2018 840.03 862.26 832.89 838.83 0 -0.84(-0.10%)
Dec 20, 2018 846.31 862.82 829.27 839.67 0 -8.50(-1.00%)
Dec 19, 2018 858.59 878.83 842.67 848.17 0 -9.91(-1.16%)
Dec 18, 2018 862.99 884.01 851.04 858.09 0 -1.95(-0.23%)
Dec 17, 2018 879.98 889.03 854.18 860.04 0 -24.50(-2.77%)
Dec 14, 2018 890.79 903.62 880.57 884.53 0 -10.10(-1.13%)
Dec 13, 2018 897.60 911.75 886.57 894.63 0 +0.03(+0.00%)
Dec 12, 2018 905.24 917.17 889.14 894.60 0 -4.85(-0.54%)
Dec 11, 2018 914.20 919.90 882.05 899.44 0 -8.99(-0.99%)
Dec 10, 2018 897.25 929.83 877.88 908.43 0 +9.38(+1.04%)
Dec 07, 2018 934.21 943.14 894.21 899.06 0 -28.90(-3.11%)
Dec 06, 2018 913.36 939.99 896.88 927.96 0 +4.45(+0.48%)
Dec 04, 2018 957.25 967.32 919.22 923.51 0 -35.77(-3.73%)
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.