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 (%)
May 31, 2019 873.91 876.31 860.59 869.10 0 -9.94(-1.13%)
May 30, 2019 885.02 894.67 871.58 879.04 0 -1.10(-0.12%)
May 29, 2019 876.17 888.68 860.14 880.13 0 +3.95(+0.45%)
May 28, 2019 890.64 901.09 872.57 876.19 0 -13.13(-1.48%)
May 24, 2019 877.15 891.69 868.52 889.32 0 +12.11(+1.38%)
May 23, 2019 883.58 893.14 868.01 877.21 0 -12.37(-1.39%)
May 22, 2019 888.84 896.30 880.77 889.58 0 -2.14(-0.24%)
May 21, 2019 879.93 900.56 872.01 891.72 0 +16.09(+1.84%)
May 20, 2019 879.72 889.15 858.99 875.63 0 -4.31(-0.49%)
May 17, 2019 887.62 896.61 877.20 879.94 0 -9.82(-1.10%)
May 16, 2019 896.29 908.83 884.18 889.76 0 -4.39(-0.49%)
May 15, 2019 880.00 897.35 875.68 894.15 0 +8.59(+0.97%)
May 14, 2019 876.21 887.63 870.64 885.56 0 +12.76(+1.46%)
May 13, 2019 880.78 891.02 869.45 872.79 0 -19.35(-2.17%)
May 10, 2019 898.99 902.84 883.45 892.14 0 -2.03(-0.23%)
May 09, 2019 882.17 899.75 876.32 894.17 0 +6.72(+0.76%)
May 08, 2019 893.67 903.65 883.24 887.45 0 +1.76(+0.20%)
May 07, 2019 900.47 904.52 877.44 885.70 0 -20.31(-2.24%)
May 06, 2019 900.88 917.87 892.93 906.01 0 -1.22(-0.13%)
May 03, 2019 906.00 925.25 898.62 907.24 0 +5.62(+0.62%)
May 02, 2019 906.84 922.23 888.73 901.61 0 -7.54(-0.83%)
May 01, 2019 905.18 919.32 894.13 909.16 0 +5.42(+0.60%)
Apr 30, 2019 909.68 917.36 885.69 903.74 0 -4.60(-0.51%)
Apr 29, 2019 921.55 929.12 903.36 908.34 0 -14.27(-1.55%)
Apr 26, 2019 926.78 936.54 911.32 922.61 0 -3.50(-0.38%)
Apr 25, 2019 925.56 936.24 905.89 926.11 0 +5.20(+0.57%)
Apr 24, 2019 915.11 930.40 902.25 920.90 0 +5.25(+0.57%)
Apr 23, 2019 915.96 927.32 907.63 915.65 0 -4.79(-0.52%)
Apr 22, 2019 933.08 935.10 899.11 920.44 0 -14.21(-1.52%)
Apr 18, 2019 928.07 938.26 919.19 934.64 0 +5.23(+0.56%)
Apr 17, 2019 939.63 953.13 923.32 929.42 0 -10.53(-1.12%)
Apr 16, 2019 948.36 957.23 939.09 939.95 0 -4.41(-0.47%)
Apr 15, 2019 941.34 956.62 931.23 944.37 0 +4.66(+0.50%)
Apr 12, 2019 940.49 955.05 929.34 939.71 0 +1.29(+0.14%)
Apr 11, 2019 933.62 952.82 920.31 938.42 0 +6.37(+0.68%)
Apr 10, 2019 920.83 943.37 913.29 932.05 0 +11.69(+1.27%)
Apr 09, 2019 934.66 947.22 916.65 920.36 0 -16.15(-1.72%)
Apr 08, 2019 929.49 946.67 918.32 936.51 0 +8.67(+0.93%)
Apr 05, 2019 931.98 946.87 915.27 927.84 0 +0.28(+0.03%)
Apr 04, 2019 909.79 931.78 902.26 927.55 0 +15.10(+1.65%)
Apr 03, 2019 920.43 930.00 897.53 912.46 0 -0.96(-0.10%)
Apr 02, 2019 909.19 921.92 889.77 913.41 0 +1.65(+0.18%)
Apr 01, 2019 919.64 933.60 903.35 911.76 0 -2.41(-0.26%)
Mar 29, 2019 935.12 939.26 910.67 914.18 0 -14.67(-1.58%)
Mar 28, 2019 922.36 939.09 914.01 928.85 0 +7.05(+0.76%)
Mar 27, 2019 923.61 938.93 894.36 921.80 0 -8.20(-0.88%)
Mar 26, 2019 925.24 933.21 910.30 930.00 0 +11.68(+1.27%)
Mar 25, 2019 918.16 933.96 899.13 918.32 0 +1.57(+0.17%)
Mar 22, 2019 935.86 944.48 912.84 916.75 0 -29.58(-3.13%)
Mar 21, 2019 934.65 954.86 923.26 946.33 0 +8.81(+0.94%)
Mar 20, 2019 942.34 955.35 918.93 937.51 0 -9.43(-1.00%)
Mar 19, 2019 933.39 951.13 924.97 946.95 0 +4.29(+0.45%)
Mar 18, 2019 921.48 950.02 914.20 942.66 0 +20.32(+2.20%)
Mar 15, 2019 913.13 934.81 909.27 922.35 0 +8.55(+0.94%)
Mar 14, 2019 902.88 922.80 894.13 913.80 0 +2.20(+0.24%)
Mar 13, 2019 921.23 930.13 905.88 911.60 0 -11.52(-1.25%)
Mar 12, 2019 913.92 928.84 905.65 923.12 0 +11.18(+1.23%)
Mar 11, 2019 887.90 922.47 886.84 911.94 0 +12.36(+1.37%)
Mar 08, 2019 891.71 918.24 884.50 899.57 0 +5.31(+0.59%)
Mar 07, 2019 916.64 922.26 888.52 894.26 0 -22.32(-2.43%)
Mar 06, 2019 937.78 944.98 914.41 916.58 0 -31.87(-3.36%)
Mar 05, 2019 945.91 961.33 924.26 948.45 0 -0.78(-0.08%)
Mar 04, 2019 958.29 962.64 926.13 949.23 0 -9.20(-0.96%)
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.