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 29, 2016 906.67 935.29 888.75 919.96 0 +10.67(+1.17%)
Feb 26, 2016 880.78 920.82 868.76 909.29 0 +24.57(+2.78%)
Feb 25, 2016 876.36 896.77 870.24 884.72 0 +8.15(+0.93%)
Feb 24, 2016 852.39 883.75 837.33 876.57 0 +19.12(+2.23%)
Feb 23, 2016 853.62 877.83 843.46 857.44 0 +1.85(+0.22%)
Feb 22, 2016 851.85 876.59 844.90 855.60 0 +12.37(+1.47%)
Feb 19, 2016 840.41 855.97 834.92 843.23 0 +2.69(+0.32%)
Feb 18, 2016 839.44 848.02 828.70 840.54 0 +2.64(+0.32%)
Feb 17, 2016 841.99 859.41 827.90 837.89 0 -3.31(-0.39%)
Feb 16, 2016 845.52 849.31 826.64 841.21 0 +5.21(+0.62%)
Feb 12, 2016 836.00 836.00 836.00 836.00 0 +17.94(+2.19%)
Feb 11, 2016 822.24 833.06 807.90 818.06 0 -10.86(-1.31%)
Feb 10, 2016 832.03 832.01 812.47 828.91 0 +7.26(+0.88%)
Feb 09, 2016 825.33 841.48 813.84 821.66 0 -6.03(-0.73%)
Feb 08, 2016 829.86 844.38 797.80 827.68 0 -11.71(-1.39%)
Feb 05, 2016 819.79 849.33 816.30 839.39 0 +12.91(+1.56%)
Feb 04, 2016 810.84 840.42 805.80 826.49 0 +15.58(+1.92%)
Feb 03, 2016 826.80 836.96 806.16 810.91 0 -13.00(-1.58%)
Feb 02, 2016 832.51 838.22 813.41 823.91 0 -13.66(-1.63%)
Feb 01, 2016 890.01 892.25 813.60 837.56 0 -49.59(-5.59%)
Jan 29, 2016 843.24 889.34 840.71 887.15 0 +48.15(+5.74%)
Jan 28, 2016 840.90 866.20 827.12 839.01 0 +5.37(+0.64%)
Jan 27, 2016 846.38 852.28 822.31 833.63 0 -11.15(-1.32%)
Jan 26, 2016 839.25 856.38 832.43 844.78 0 +10.74(+1.29%)
Jan 25, 2016 847.99 859.39 829.46 834.04 0 -16.55(-1.95%)
Jan 22, 2016 844.91 866.95 830.62 850.59 0 +15.31(+1.83%)
Jan 21, 2016 812.60 845.14 804.80 835.28 0 +23.07(+2.84%)
Jan 20, 2016 802.98 825.40 775.72 812.21 0 -1.23(-0.15%)
Jan 19, 2016 830.03 831.04 802.92 813.44 0 -9.41(-1.14%)
Jan 15, 2016 822.85 822.85 822.85 822.85 0 -25.29(-2.98%)
Jan 14, 2016 834.14 857.00 812.42 848.14 0 +13.28(+1.59%)
Jan 13, 2016 840.51 873.20 823.59 834.87 0 -25.67(-2.98%)
Jan 12, 2016 892.96 900.35 850.01 860.54 0 -24.14(-2.73%)
Jan 11, 2016 881.62 895.08 868.48 884.68 0 +2.64(+0.30%)
Jan 08, 2016 898.47 907.99 873.66 882.04 0 -13.46(-1.50%)
Jan 07, 2016 909.90 925.04 891.07 895.50 0 -26.27(-2.85%)
Jan 06, 2016 950.43 961.90 915.82 921.77 0 -40.12(-4.17%)
Jan 05, 2016 962.49 973.35 949.85 961.88 0 -1.60(-0.17%)
Jan 04, 2016 984.21 988.18 954.70 963.48 0 -31.35(-3.15%)
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%)
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.