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 (%)
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%)
Sep 01, 2016 1136 1149 1123 1143 0 +5.31(+0.47%)
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%)
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.