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 (%)
Aug 31, 2016 1125 1143 1122 1138 0 +4.38(+0.39%)
Aug 30, 2016 1126 1140 1124 1134 0 +7.04(+0.62%)
Aug 29, 2016 1118 1139 1105 1127 0 +8.92(+0.80%)
Aug 26, 2016 1125 1141 1108 1118 0 -14.27(-1.26%)
Aug 25, 2016 1123 1139 1120 1132 0 +2.50(+0.22%)
Aug 24, 2016 1132 1145 1114 1130 0 -0.04(-0.00%)
Aug 23, 2016 1114 1145 1114 1130 0 +10.79(+0.96%)
Aug 22, 2016 1118 1123 1101 1119 0 -1.16(-0.10%)
Aug 19, 2016 1114 1125 1103 1120 0 +4.19(+0.38%)
Aug 18, 2016 1114 1129 1110 1116 0 +0.73(+0.07%)
Aug 17, 2016 1118 1127 1106 1115 0 -1.39(-0.12%)
Aug 16, 2016 1113 1128 1103 1116 0 -1.46(-0.13%)
Aug 15, 2016 1113 1134 1108 1118 0 +1.39(+0.12%)
Aug 12, 2016 1121 1131 1100 1117 0 +1.50(+0.13%)
Aug 11, 2016 1117 1126 1105 1115 0 +3.71(+0.33%)
Aug 10, 2016 1129 1132 1100 1111 0 -14.42(-1.28%)
Aug 09, 2016 1124 1137 1115 1126 0 +7.46(+0.67%)
Aug 08, 2016 1106 1129 1098 1118 0 +16.70(+1.52%)
Aug 05, 2016 1095 1107 1082 1102 0 +13.02(+1.20%)
Aug 04, 2016 1082 1099 1067 1089 0 +7.76(+0.72%)
Aug 03, 2016 1083 1092 1068 1081 0 -4.29(-0.40%)
Aug 02, 2016 1099 1101 1077 1085 0 -12.87(-1.17%)
Aug 01, 2016 1099 1112 1076 1098 0 -3.79(-0.34%)
Jul 29, 2016 1093 1121 1079 1102 0 +6.61(+0.60%)
Jul 28, 2016 1093 1102 1082 1095 0 +1.52(+0.14%)
Jul 27, 2016 1091 1100 1079 1094 0 +4.89(+0.45%)
Jul 26, 2016 1088 1099 1075 1089 0 +1.74(+0.16%)
Jul 25, 2016 1095 1104 1077 1087 0 -13.45(-1.22%)
Jul 22, 2016 1103 1111 1089 1100 0 -5.62(-0.51%)
Jul 21, 2016 1095 1112 1080 1106 0 -1.02(-0.09%)
Jul 20, 2016 1099 1116 1083 1107 0 +6.71(+0.61%)
Jul 19, 2016 1112 1118 1094 1100 0 -9.11(-0.82%)
Jul 18, 2016 1087 1120 1080 1109 0 +18.49(+1.69%)
Jul 15, 2016 1077 1094 1063 1091 0 +21.50(+2.01%)
Jul 14, 2016 1070 1079 1061 1069 0 +6.34(+0.60%)
Jul 13, 2016 1068 1073 1054 1063 0 -3.14(-0.29%)
Jul 12, 2016 1064 1073 1048 1066 0 +8.63(+0.82%)
Jul 11, 2016 1057 1071 1047 1058 0 +10.89(+1.04%)
Jul 08, 2016 1045 1053 1026 1047 0 +18.94(+1.84%)
Jul 07, 2016 1039 1044 1020 1028 0 -12.18(-1.17%)
Jul 06, 2016 1040 1040 1040 1040 0 -0.02(-0.00%)
Jul 05, 2016 1047 1049 1026 1040 0 -8.61(-0.82%)
Jul 01, 2016 1049 1049 1049 1049 0 +3.50(+0.33%)
Jun 30, 2016 1035 1048 1010 1045 0 +12.41(+1.20%)
Jun 29, 2016 1027 1044 1012 1033 0 +17.34(+1.71%)
Jun 28, 2016 989.15 1026 988.29 1015 0 +32.22(+3.28%)
Jun 27, 2016 1007 1013 969.93 983.16 0 -37.85(-3.71%)
Jun 24, 2016 995.61 1027 989.53 1021 0 -12.75(-1.23%)
Jun 23, 2016 1020 1044 1007 1034 0 +26.69(+2.65%)
Jun 22, 2016 1014 1046 996.65 1007 0 -1.98(-0.20%)
Jun 21, 2016 1032 1041 995.12 1009 0 -16.47(-1.61%)
Jun 20, 2016 1014 1041 1009 1026 0 +18.14(+1.80%)
Jun 17, 2016 1010 1017 991.98 1007 0 -1.13(-0.11%)
Jun 16, 2016 993.13 1009 969.54 1009 0 +15.15(+1.52%)
Jun 15, 2016 987.27 1004 979.46 993.36 0 +11.13(+1.13%)
Jun 14, 2016 982.36 987.82 968.17 982.24 0 +0.92(+0.09%)
Jun 13, 2016 1003 1007 974.14 981.32 0 -25.88(-2.57%)
Jun 10, 2016 1025 1031 1001 1007 0 -24.55(-2.38%)
Jun 09, 2016 1045 1049 1017 1032 0 -16.66(-1.59%)
Jun 08, 2016 1042 1056 1038 1048 0 +7.13(+0.68%)
Jun 07, 2016 1033 1055 1027 1041 0 +6.37(+0.62%)
Jun 06, 2016 1028 1041 1020 1035 0 +15.45(+1.52%)
Jun 03, 2016 1015 1037 1007 1019 0 +3.26(+0.32%)
Jun 02, 2016 1012 1023 1001 1016 0 +4.46(+0.44%)
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.