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, 2016 1007 1027 1001 1008 0 +2.50(+0.25%)
May 27, 2016 1006 1006 1006 1006 0 +4.78(+0.48%)
May 26, 2016 1002 1000 984.03 1001 0 -1.52(-0.15%)
May 25, 2016 1008 1013 995.42 1003 0 -2.06(-0.21%)
May 24, 2016 998.07 1012 988.99 1005 0 +16.29(+1.65%)
May 23, 2016 974.58 994.46 969.65 988.51 0 +8.57(+0.87%)
May 20, 2016 979.10 975.07 958.50 979.95 0 +7.72(+0.79%)
May 19, 2016 967.86 976.90 957.32 972.22 0 -2.92(-0.30%)
May 18, 2016 975.52 986.24 962.73 975.15 0 -1.59(-0.16%)
May 17, 2016 984.51 993.20 973.74 976.74 0 -11.39(-1.15%)
May 16, 2016 993.38 998.74 982.67 988.13 0 +0.56(+0.06%)
May 13, 2016 995.29 1013 980.18 987.57 0 -12.96(-1.30%)
May 12, 2016 989.32 1004 983.46 1001 0 +11.34(+1.15%)
May 11, 2016 985.97 997.84 973.56 989.19 0 -4.69(-0.47%)
May 10, 2016 992.35 1002 984.02 993.88 0 +7.63(+0.77%)
May 09, 2016 992.16 1006 981.94 986.25 0 -8.43(-0.85%)
May 06, 2016 984.18 1004 973.04 994.68 0 +13.48(+1.37%)
May 05, 2016 984.85 1003 970.59 981.21 0 -1.54(-0.16%)
May 04, 2016 988.90 1004 975.13 982.75 0 -11.58(-1.16%)
May 03, 2016 996.93 1004 981.01 994.33 0 -8.77(-0.87%)
May 02, 2016 995.63 1011 985.88 1003 0 +7.54(+0.76%)
Apr 29, 2016 998.15 1008 981.01 995.56 0 -4.15(-0.41%)
Apr 28, 2016 1014 1028 996.36 999.71 0 -16.43(-1.62%)
Apr 27, 2016 1016 1023 1000 1016 0 +0.12(+0.01%)
Apr 26, 2016 1014 1026 994.22 1016 0 +3.95(+0.39%)
Apr 25, 2016 1004 1017 993.52 1012 0 +5.45(+0.54%)
Apr 22, 2016 996.75 1002 981.08 1007 0 +6.49(+0.65%)
Apr 21, 2016 1012 1010 973.73 1000 0 -10.13(-1.00%)
Apr 20, 2016 1017 1024 996.02 1010 0 -4.21(-0.41%)
Apr 19, 2016 996.29 1019 990.44 1014 0 +13.22(+1.32%)
Apr 18, 2016 1002 1009 983.27 1001 0 -4.60(-0.46%)
Apr 15, 2016 999.02 1014 997.23 1006 0 +4.97(+0.50%)
Apr 14, 2016 996.88 1012 992.74 1001 0 +6.71(+0.67%)
Apr 13, 2016 986.79 986.10 968.53 994.17 0 +10.89(+1.11%)
Apr 12, 2016 982.98 989.57 970.91 983.28 0 -3.27(-0.33%)
Apr 11, 2016 976.60 995.75 966.80 986.55 0 +10.74(+1.10%)
Apr 08, 2016 968.09 980.59 961.48 975.81 0 +11.56(+1.20%)
Apr 07, 2016 956.03 977.23 951.27 964.25 0 +5.71(+0.60%)
Apr 06, 2016 955.47 954.23 932.11 958.54 0 +4.70(+0.49%)
Apr 05, 2016 949.75 959.45 931.25 953.84 0 -2.60(-0.27%)
Apr 04, 2016 965.54 970.16 945.38 956.44 0 -11.39(-1.18%)
Apr 01, 2016 988.07 995.01 959.46 967.84 0 -32.83(-3.28%)
Mar 31, 2016 972.10 1004 968.16 1001 0 +25.21(+2.58%)
Mar 30, 2016 973.36 980.15 962.97 975.46 0 +4.37(+0.45%)
Mar 29, 2016 945.59 977.92 935.67 971.10 0 +23.60(+2.49%)
Mar 28, 2016 942.03 954.88 927.24 947.50 0 +8.53(+0.91%)
Mar 24, 2016 938.96 938.96 938.96 938.96 0 -0.94(-0.10%)
Mar 23, 2016 960.91 972.89 927.10 939.90 0 -28.16(-2.91%)
Mar 22, 2016 951.70 978.63 947.22 968.06 0 +11.85(+1.24%)
Mar 21, 2016 951.42 965.33 938.26 956.21 0 +4.60(+0.48%)
Mar 18, 2016 964.35 972.37 946.17 951.61 0 -5.05(-0.53%)
Mar 17, 2016 922.81 965.68 916.47 956.65 0 +34.82(+3.78%)
Mar 16, 2016 913.07 930.16 901.15 921.84 0 +6.21(+0.68%)
Mar 15, 2016 922.41 927.49 904.43 915.63 0 -11.59(-1.25%)
Mar 14, 2016 930.79 925.75 910.09 927.22 0 -4.37(-0.47%)
Mar 11, 2016 925.82 930.69 907.72 931.59 0 +11.18(+1.22%)
Mar 10, 2016 943.07 936.58 902.30 920.40 0 -18.87(-2.01%)
Mar 09, 2016 932.64 943.12 922.64 939.27 0 +7.28(+0.78%)
Mar 08, 2016 942.23 940.00 914.28 931.99 0 -12.16(-1.29%)
Mar 07, 2016 940.42 958.63 929.24 944.15 0 +1.54(+0.16%)
Mar 04, 2016 941.39 957.23 930.87 942.61 0 +1.67(+0.18%)
Mar 03, 2016 934.42 955.68 919.27 940.94 0 +6.43(+0.69%)
Mar 02, 2016 928.55 946.82 911.67 934.51 0 -0.90(-0.10%)
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.