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 (%)
Jun 30, 2015 1010 1042 994.74 1008 0 +1.85(+0.18%)
Jun 29, 2015 1008 1027 993.53 1006 0 -11.96(-1.18%)
Jun 26, 2015 1005 1032 1001 1018 0 +2.11(+0.21%)
Jun 25, 2015 1021 1032 1001 1016 0 -6.85(-0.67%)
Jun 24, 2015 1034 1048 1016 1022 0 -13.60(-1.31%)
Jun 23, 2015 1032 1050 1020 1036 0 +3.82(+0.37%)
Jun 22, 2015 995.76 1039 991.60 1032 0 +37.76(+3.80%)
Jun 19, 2015 992.24 1001 984.47 994.42 0 +3.10(+0.31%)
Jun 18, 2015 984.72 997.00 983.88 991.32 0 +7.71(+0.78%)
Jun 17, 2015 993.54 996.68 974.46 983.61 0 -7.97(-0.80%)
Jun 16, 2015 989.60 998.49 982.97 991.58 0 -5.04(-0.51%)
Jun 15, 2015 1004 1007 993.23 996.62 0 -13.15(-1.30%)
Jun 12, 2015 1011 1018 1002 1010 0 -5.71(-0.56%)
Jun 11, 2015 1020 1029 1008 1015 0 -3.42(-0.34%)
Jun 10, 2015 1023 1036 1016 1019 0 -4.88(-0.48%)
Jun 09, 2015 1006 1018 990.51 1024 0 +11.70(+1.16%)
Jun 08, 2015 1008 1009 985.31 1012 0 -1.48(-0.15%)
Jun 05, 2015 1022 1027 1008 1014 0 -8.25(-0.81%)
Jun 04, 2015 1025 1039 1007 1022 0 -9.30(-0.90%)
Jun 03, 2015 1016 1027 996.83 1031 0 +10.98(+1.08%)
Jun 02, 2015 1008 1029 1003 1020 0 +8.53(+0.84%)
Jun 01, 2015 1015 1024 1003 1012 0 -7.70(-0.76%)
May 29, 2015 1021 1027 1004 1019 0 -2.69(-0.26%)
May 28, 2015 1007 1030 1003 1022 0 +16.96(+1.69%)
May 27, 2015 992.73 1015 983.63 1005 0 +12.99(+1.31%)
May 26, 2015 995.27 1007 981.09 992.04 0 -9.83(-0.98%)
May 22, 2015 1002 1002 1002 1002 0 -5.47(-0.54%)
May 21, 2015 1017 1023 1003 1007 0 -14.17(-1.39%)
May 20, 2015 1035 1039 1014 1022 0 -14.69(-1.42%)
May 19, 2015 1037 1048 1024 1036 0 -5.14(-0.49%)
May 18, 2015 1042 1061 1026 1041 0 -3.87(-0.37%)
May 15, 2015 1048 1055 1032 1045 0 -2.66(-0.25%)
May 14, 2015 1047 1058 1038 1048 0 +2.65(+0.25%)
May 13, 2015 1052 1064 1036 1045 0 -3.85(-0.37%)
May 12, 2015 1044 1061 1033 1049 0 -4.04(-0.38%)
May 11, 2015 1056 1072 1048 1053 0 -7.78(-0.73%)
May 08, 2015 1055 1075 1047 1061 0 +4.63(+0.44%)
May 07, 2015 1052 1064 1039 1056 0 -1.01(-0.10%)
May 06, 2015 1064 1068 1038 1057 0 -7.37(-0.69%)
May 05, 2015 1077 1089 1050 1065 0 -12.94(-1.20%)
May 04, 2015 1063 1088 1057 1078 0 +13.96(+1.31%)
May 01, 2015 1063 1071 1052 1064 0 -0.18(-0.02%)
Apr 30, 2015 1084 1088 1057 1064 0 -24.95(-2.29%)
Apr 29, 2015 1100 1106 1087 1089 0 -17.32(-1.57%)
Apr 28, 2015 1110 1117 1099 1106 0 -9.65(-0.86%)
Apr 27, 2015 1118 1142 1105 1116 0 -7.19(-0.64%)
Apr 24, 2015 1117 1132 1110 1123 0 +6.82(+0.61%)
Apr 23, 2015 1103 1121 1096 1116 0 +11.32(+1.02%)
Apr 22, 2015 1105 1114 1099 1105 0 +1.36(+0.12%)
Apr 21, 2015 1110 1111 1097 1103 0 -5.28(-0.48%)
Apr 20, 2015 1098 1113 1092 1109 0 +16.70(+1.53%)
Apr 17, 2015 1107 1111 1085 1092 0 -22.90(-2.05%)
Apr 16, 2015 1129 1131 1110 1115 0 -17.47(-1.54%)
Apr 15, 2015 1129 1149 1111 1132 0 +2.75(+0.24%)
Apr 14, 2015 1125 1139 1111 1130 0 +1.23(+0.11%)
Apr 13, 2015 1130 1136 1117 1128 0 -2.93(-0.26%)
Apr 10, 2015 1129 1141 1119 1131 0 +4.22(+0.37%)
Apr 09, 2015 1144 1145 1119 1127 0 -17.99(-1.57%)
Apr 08, 2015 1148 1152 1138 1145 0 -4.14(-0.36%)
Apr 07, 2015 1155 1157 1141 1149 0 -7.30(-0.63%)
Apr 06, 2015 1146 1164 1140 1157 0 +5.18(+0.45%)
Apr 02, 2015 1151 1151 1151 1151 0 -1.61(-0.14%)
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.