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 (%)
Apr 28, 2017 1284 1285 1240 1252 0 -31.00(-2.42%)
Apr 27, 2017 1283 1293 1270 1283 0 +0.90(+0.07%)
Apr 26, 2017 1272 1298 1260 1282 0 +6.86(+0.54%)
Apr 25, 2017 1269 1286 1259 1275 0 +10.06(+0.80%)
Apr 24, 2017 1251 1270 1236 1265 0 +26.56(+2.14%)
Apr 21, 2017 1252 1231 1197 1238 0 -13.33(-1.06%)
Apr 20, 2017 1257 1262 1238 1252 0 -3.79(-0.30%)
Apr 19, 2017 1262 1276 1237 1255 0 +3.13(+0.25%)
Apr 18, 2017 1255 1272 1239 1252 0 -0.82(-0.07%)
Apr 17, 2017 1244 1256 1231 1253 0 +19.16(+1.55%)
Apr 13, 2017 1240 1250 1225 1234 0 -1.04(-0.08%)
Apr 12, 2017 1244 1254 1229 1235 0 -8.31(-0.67%)
Apr 11, 2017 1250 1265 1234 1243 0 -0.27(-0.02%)
Apr 10, 2017 1248 1266 1235 1244 0 +0.34(+0.03%)
Apr 07, 2017 1242 1255 1233 1243 0 -1.42(-0.11%)
Apr 06, 2017 1242 1255 1232 1245 0 +3.88(+0.31%)
Apr 05, 2017 1252 1262 1223 1241 0 -4.91(-0.39%)
Apr 04, 2017 1218 1261 1209 1246 0 +23.25(+1.90%)
Apr 03, 2017 1221 1239 1206 1222 0 +6.17(+0.51%)
Mar 31, 2017 1223 1233 1205 1216 0 -3.00(-0.25%)
Mar 30, 2017 1218 1244 1207 1219 0 +8.11(+0.67%)
Mar 29, 2017 1201 1218 1189 1211 0 +11.85(+0.99%)
Mar 28, 2017 1213 1218 1190 1199 0 -4.11(-0.34%)
Mar 27, 2017 1189 1214 1185 1203 0 +5.46(+0.46%)
Mar 24, 2017 1192 1214 1187 1198 0 +8.46(+0.71%)
Mar 23, 2017 1192 1213 1173 1190 0 +2.83(+0.24%)
Mar 22, 2017 1187 1201 1169 1187 0 -9.51(-0.80%)
Mar 21, 2017 1212 1222 1183 1196 0 -9.90(-0.82%)
Mar 20, 2017 1199 1225 1184 1206 0 +5.52(+0.46%)
Mar 17, 2017 1192 1209 1177 1201 0 +9.25(+0.78%)
Mar 16, 2017 1154 1198 1148 1191 0 +44.26(+3.86%)
Mar 15, 2017 1149 1161 1136 1147 0 +5.15(+0.45%)
Mar 14, 2017 1151 1157 1128 1142 0 -13.70(-1.19%)
Mar 13, 2017 1159 1171 1138 1156 0 -4.92(-0.42%)
Mar 10, 2017 1157 1173 1141 1161 0 +13.31(+1.16%)
Mar 09, 2017 1161 1183 1127 1147 0 -17.46(-1.50%)
Mar 08, 2017 1160 1186 1144 1165 0 +8.76(+0.76%)
Mar 07, 2017 1176 1183 1151 1156 0 -15.07(-1.29%)
Mar 06, 2017 1198 1203 1160 1171 0 -33.45(-2.78%)
Mar 03, 2017 1177 1220 1176 1204 0 +34.55(+2.95%)
Mar 02, 2017 1191 1196 1166 1170 0 -19.78(-1.66%)
Mar 01, 2017 1193 1205 1176 1190 0 +2.43(+0.20%)
Feb 28, 2017 1185 1200 1163 1187 0 -3.05(-0.26%)
Feb 27, 2017 1172 1201 1168 1190 0 +14.11(+1.20%)
Feb 24, 2017 1185 1176 1148 1176 0 -8.88(-0.75%)
Feb 23, 2017 1195 1207 1169 1185 0 -12.59(-1.05%)
Feb 22, 2017 1195 1210 1172 1198 0 -7.40(-0.61%)
Feb 21, 2017 1195 1220 1173 1205 0 +16.07(+1.35%)
Feb 17, 2017 1189 1189 1189 1189 0 -14.79(-1.23%)
Feb 16, 2017 1194 1208 1176 1204 0 +7.88(+0.66%)
Feb 15, 2017 1189 1204 1181 1196 0 +4.57(+0.38%)
Feb 14, 2017 1204 1205 1179 1191 0 -15.34(-1.27%)
Feb 13, 2017 1207 1218 1186 1207 0 +8.88(+0.74%)
Feb 10, 2017 1206 1221 1182 1198 0 -2.45(-0.20%)
Feb 09, 2017 1184 1203 1178 1200 0 +16.67(+1.41%)
Feb 08, 2017 1202 1207 1168 1184 0 -22.18(-1.84%)
Feb 07, 2017 1206 1221 1187 1206 0 +2.14(+0.18%)
Feb 06, 2017 1200 1214 1170 1204 0 -1.20(-0.10%)
Feb 03, 2017 1176 1208 1165 1205 0 +38.52(+3.30%)
Feb 02, 2017 1166 1181 1137 1166 0 +9.95(+0.86%)
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.