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 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%)
Apr 01, 2015 1139 1161 1124 1153 0 +12.84(+1.13%)
Mar 31, 2015 1127 1144 1118 1140 0 +10.45(+0.93%)
Mar 30, 2015 1123 1136 1111 1130 0 +11.30(+1.01%)
Mar 27, 2015 1110 1130 1104 1118 0 +4.34(+0.39%)
Mar 26, 2015 1133 1140 1110 1114 0 -22.01(-1.94%)
Mar 25, 2015 1137 1152 1130 1136 0 -2.40(-0.21%)
Mar 24, 2015 1143 1149 1127 1138 0 -4.80(-0.42%)
Mar 23, 2015 1141 1162 1124 1143 0 +2.53(+0.22%)
Mar 20, 2015 1122 1149 1118 1141 0 +21.16(+1.89%)
Mar 19, 2015 1129 1141 1115 1120 0 -13.69(-1.21%)
Mar 18, 2015 1084 1143 1080 1133 0 +37.05(+3.38%)
Mar 17, 2015 1077 1102 1069 1096 0 +15.13(+1.40%)
Mar 16, 2015 1075 1096 1065 1081 0 +12.37(+1.16%)
Mar 13, 2015 1073 1081 1057 1069 0 -5.75(-0.54%)
Mar 12, 2015 1055 1080 1054 1074 0 +25.81(+2.46%)
Mar 11, 2015 1033 1060 1025 1049 0 +14.95(+1.45%)
Mar 10, 2015 1046 1049 1031 1034 0 -18.69(-1.78%)
Mar 09, 2015 1024 1059 1013 1052 0 +35.85(+3.53%)
Mar 06, 2015 1026 1035 1011 1017 0 -6.91(-0.68%)
Mar 05, 2015 1017 1038 1001 1023 0 -1.55(-0.15%)
Mar 04, 2015 1025 1034 1013 1025 0 -2.24(-0.22%)
Mar 03, 2015 1031 1037 1021 1027 0 -4.89(-0.47%)
Mar 02, 2015 1036 1052 1025 1032 0 -3.70(-0.36%)
Feb 27, 2015 1041 1062 1029 1036 0 -9.38(-0.90%)
Feb 26, 2015 1047 1058 1035 1045 0 -4.72(-0.45%)
Feb 25, 2015 1044 1062 1038 1050 0 +2.23(+0.21%)
Feb 24, 2015 1049 1057 1038 1048 0 -1.37(-0.13%)
Feb 23, 2015 1044 1051 1035 1049 0 +4.97(+0.48%)
Feb 20, 2015 1040 1051 1031 1044 0 +2.25(+0.22%)
Feb 19, 2015 1051 1058 1038 1042 0 -9.33(-0.89%)
Feb 18, 2015 1042 1062 1036 1051 0 +6.05(+0.58%)
Feb 17, 2015 1033 1048 1020 1045 0 +10.36(+1.00%)
Feb 13, 2015 1035 1035 1035 1035 0 +5.40(+0.52%)
Feb 12, 2015 1022 1039 1019 1029 0 +8.62(+0.84%)
Feb 11, 2015 1007 1033 1004 1021 0 +13.81(+1.37%)
Feb 10, 2015 1004 1016 991.43 1007 0 +4.53(+0.45%)
Feb 09, 2015 998.14 1013 991.55 1002 0 +2.05(+0.20%)
Feb 06, 2015 998.08 1012 988.55 1000 0 +0.38(+0.04%)
Feb 05, 2015 993.17 1011 984.38 999.95 0 +10.26(+1.04%)
Feb 04, 2015 985.41 1003 982.26 989.69 0 +2.15(+0.22%)
Feb 03, 2015 971.69 993.91 971.67 987.54 0 +16.00(+1.65%)
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.