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 (%)
Nov 30, 2016 1231 1245 1207 1218 0 -12.82(-1.04%)
Nov 29, 2016 1233 1252 1219 1230 0 -7.62(-0.62%)
Nov 28, 2016 1241 1255 1228 1238 0 -3.04(-0.24%)
Nov 25, 2016 1220 1243 1218 1241 0 +20.97(+1.72%)
Nov 23, 2016 1220 1220 1220 1220 0 +17.00(+1.41%)
Nov 22, 2016 1174 1209 1162 1203 0 +35.84(+3.07%)
Nov 21, 2016 1169 1157 1134 1167 0 +0.90(+0.08%)
Nov 18, 2016 1165 1170 1150 1166 0 -1.30(-0.11%)
Nov 17, 2016 1164 1187 1149 1168 0 +11.39(+0.99%)
Nov 16, 2016 1157 1176 1142 1156 0 -3.47(-0.30%)
Nov 15, 2016 1146 1168 1137 1160 0 +17.82(+1.56%)
Nov 14, 2016 1150 1155 1112 1142 0 -9.73(-0.84%)
Nov 11, 2016 1110 1157 1092 1152 0 +34.80(+3.12%)
Nov 10, 2016 1127 1141 1097 1117 0 -7.72(-0.69%)
Nov 09, 2016 1096 1127 1085 1124 0 +23.26(+2.11%)
Nov 08, 2016 1091 1115 1080 1101 0 +10.12(+0.93%)
Nov 07, 2016 1092 1109 1081 1091 0 +18.87(+1.76%)
Nov 04, 2016 1087 1096 1067 1072 0 +3.90(+0.37%)
Nov 03, 2016 1059 1078 1045 1068 0 +14.27(+1.35%)
Nov 02, 2016 1077 1093 1048 1054 0 -22.98(-2.13%)
Nov 01, 2016 1113 1114 1070 1077 0 -32.89(-2.96%)
Oct 31, 2016 1111 1123 1103 1110 0 -2.40(-0.22%)
Oct 28, 2016 1105 1116 1100 1112 0 +6.19(+0.56%)
Oct 27, 2016 1126 1131 1102 1106 0 -12.97(-1.16%)
Oct 26, 2016 1132 1144 1108 1119 0 -18.42(-1.62%)
Oct 25, 2016 1151 1156 1133 1138 0 -15.07(-1.31%)
Oct 24, 2016 1148 1164 1138 1153 0 +8.01(+0.70%)
Oct 21, 2016 1130 1152 1114 1145 0 +9.25(+0.81%)
Oct 20, 2016 1133 1144 1123 1135 0 +2.07(+0.18%)
Oct 19, 2016 1146 1157 1128 1133 0 -11.11(-0.97%)
Oct 18, 2016 1151 1155 1136 1144 0 +0.26(+0.02%)
Oct 17, 2016 1135 1150 1126 1144 0 +10.56(+0.93%)
Oct 14, 2016 1133 1152 1115 1134 0 +2.84(+0.25%)
Oct 13, 2016 1123 1137 1116 1131 0 +2.15(+0.19%)
Oct 12, 2016 1128 1119 1099 1129 0 +1.19(+0.11%)
Oct 11, 2016 1132 1142 1115 1127 0 -1.57(-0.14%)
Oct 10, 2016 1122 1138 1116 1129 0 +10.25(+0.92%)
Oct 07, 2016 1118 1120 1109 1119 0 -3.35(-0.30%)
Oct 06, 2016 1119 1134 1104 1122 0 +2.91(+0.26%)
Oct 05, 2016 1133 1142 1113 1119 0 -5.05(-0.45%)
Oct 04, 2016 1124 1134 1112 1124 0 -18.17(-1.59%)
Sep 26, 2016 1149 1162 1139 1142 0 -11.30(-0.98%)
Sep 23, 2016 1163 1181 1149 1154 0 -7.32(-0.63%)
Sep 22, 2016 1149 1169 1139 1161 0 +21.29(+1.87%)
Sep 21, 2016 1121 1146 1109 1140 0 +23.06(+2.07%)
Sep 20, 2016 1125 1133 1108 1117 0 -3.09(-0.28%)
Sep 19, 2016 1111 1125 1102 1120 0 +10.52(+0.95%)
Sep 16, 2016 1098 1116 1090 1109 0 +7.47(+0.68%)
Sep 15, 2016 1100 1111 1084 1102 0 +3.88(+0.35%)
Sep 14, 2016 1104 1112 1089 1098 0 -5.74(-0.52%)
Sep 13, 2016 1116 1132 1089 1104 0 -19.66(-1.75%)
Sep 12, 2016 1116 1141 1104 1123 0 +3.46(+0.31%)
Sep 09, 2016 1155 1163 1118 1120 0 -49.06(-4.20%)
Sep 08, 2016 1156 1173 1141 1169 0 +9.50(+0.82%)
Sep 07, 2016 1157 1170 1145 1159 0 -1.68(-0.14%)
Sep 06, 2016 1152 1165 1139 1161 0 +15.21(+1.33%)
Sep 02, 2016 1146 1146 1146 1146 0 +2.37(+0.21%)
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.