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 (%)
Oct 31, 2019 862.17 875.05 843.76 861.42 0 +0.73(+0.08%)
Oct 30, 2019 858.71 870.25 838.42 860.69 0 +0.61(+0.07%)
Oct 29, 2019 851.64 866.46 844.68 860.09 0 +4.46(+0.52%)
Oct 28, 2019 853.07 873.11 838.84 855.63 0 +5.16(+0.61%)
Oct 25, 2019 839.85 858.69 834.23 850.47 0 +10.10(+1.20%)
Oct 24, 2019 864.29 867.82 833.47 840.37 0 -22.39(-2.59%)
Oct 23, 2019 859.89 871.13 846.91 862.75 0 +0.02(+0.00%)
Oct 22, 2019 866.88 874.04 859.20 862.73 0 -6.51(-0.75%)
Oct 21, 2019 862.72 873.45 858.39 869.24 0 +10.29(+1.20%)
Oct 18, 2019 851.03 868.03 840.64 858.95 0 +3.92(+0.46%)
Oct 17, 2019 841.29 863.35 836.48 855.03 0 +10.65(+1.26%)
Oct 16, 2019 832.96 849.08 826.88 844.38 0 +11.39(+1.37%)
Oct 15, 2019 840.23 853.40 827.09 832.99 0 -5.64(-0.67%)
Oct 14, 2019 833.70 847.31 827.43 838.64 0 +0.38(+0.05%)
Oct 11, 2019 834.33 850.42 831.20 838.25 0 +14.74(+1.79%)
Oct 10, 2019 828.28 836.41 821.57 823.51 0 -0.89(-0.11%)
Oct 09, 2019 824.47 833.16 817.74 824.40 0 +5.80(+0.71%)
Oct 08, 2019 821.88 829.86 811.81 818.61 0 -7.49(-0.91%)
Oct 07, 2019 825.71 839.77 815.52 826.10 0 -2.23(-0.27%)
Oct 04, 2019 819.85 832.89 813.38 828.33 0 +7.98(+0.97%)
Oct 03, 2019 815.82 825.77 806.98 820.35 0 +2.04(+0.25%)
Oct 02, 2019 819.18 824.56 808.76 818.31 0 -6.94(-0.84%)
Oct 01, 2019 836.16 846.50 820.02 825.25 0 -7.84(-0.94%)
Sep 30, 2019 836.89 844.42 830.30 833.08 0 -3.78(-0.45%)
Sep 27, 2019 835.06 850.79 830.54 836.86 0 +4.07(+0.49%)
Sep 26, 2019 833.48 842.80 827.09 832.79 0 -0.42(-0.05%)
Sep 25, 2019 826.50 843.31 814.42 833.21 0 +6.24(+0.75%)
Sep 24, 2019 838.98 842.51 817.97 826.97 0 -8.15(-0.98%)
Sep 23, 2019 830.48 855.78 821.81 835.12 0 +2.31(+0.28%)
Sep 20, 2019 837.93 850.46 809.15 832.81 0 -2.73(-0.33%)
Sep 19, 2019 840.91 848.95 825.29 835.53 0 -1.19(-0.14%)
Sep 18, 2019 840.31 845.97 819.72 836.72 0 -0.96(-0.11%)
Sep 17, 2019 838.53 854.59 822.77 837.68 0 -1.73(-0.21%)
Sep 16, 2019 871.69 874.57 831.78 839.41 0 -30.32(-3.49%)
Sep 13, 2019 866.71 883.34 857.15 869.73 0 +1.03(+0.12%)
Sep 12, 2019 881.70 885.29 853.61 868.70 0 -10.38(-1.18%)
Sep 11, 2019 864.90 892.26 853.82 879.08 0 +15.82(+1.83%)
Sep 10, 2019 845.91 879.18 836.28 863.26 0 +10.93(+1.28%)
Sep 09, 2019 871.62 888.29 835.55 852.33 0 -14.12(-1.63%)
Sep 06, 2019 867.94 883.08 861.90 866.44 0 -2.42(-0.28%)
Sep 05, 2019 860.63 895.81 853.58 868.86 0 +12.89(+1.51%)
Sep 04, 2019 851.43 871.66 841.64 855.97 0 +9.34(+1.10%)
Sep 03, 2019 836.01 851.83 826.52 846.64 0 +9.69(+1.16%)
Aug 30, 2019 849.76 852.13 830.57 836.94 0 -5.46(-0.65%)
Aug 29, 2019 830.32 854.35 821.60 842.40 0 +14.37(+1.74%)
Aug 28, 2019 803.47 847.21 799.58 828.03 0 +21.68(+2.69%)
Aug 27, 2019 840.82 848.13 803.49 806.35 0 -33.76(-4.02%)
Aug 26, 2019 849.10 861.59 830.18 840.11 0 -2.71(-0.32%)
Aug 23, 2019 869.18 874.58 836.93 842.82 0 -26.94(-3.10%)
Aug 22, 2019 880.74 888.63 868.16 869.76 0 -8.69(-0.99%)
Aug 21, 2019 880.24 889.27 873.18 878.45 0 +4.25(+0.49%)
Aug 20, 2019 873.77 882.46 865.62 874.20 0 -3.79(-0.43%)
Aug 19, 2019 877.09 890.80 857.01 877.99 0 +6.14(+0.70%)
Aug 16, 2019 859.73 888.67 855.37 871.85 0 +18.05(+2.11%)
Aug 15, 2019 840.03 865.27 833.89 853.80 0 +15.37(+1.83%)
Aug 14, 2019 847.13 860.70 828.31 838.44 0 -22.17(-2.58%)
Aug 13, 2019 855.44 888.16 840.59 860.61 0 +18.15(+2.15%)
Aug 12, 2019 844.29 854.85 785.88 842.46 0 -84.48(-9.11%)
Aug 09, 2019 920.97 943.55 906.23 926.94 0 +6.20(+0.67%)
Aug 08, 2019 910.92 929.77 902.20 920.73 0 +14.74(+1.63%)
Aug 07, 2019 904.19 916.01 887.71 905.99 0 -4.48(-0.49%)
Aug 06, 2019 930.34 935.84 907.03 910.47 0 -16.63(-1.79%)
Aug 05, 2019 939.24 942.80 905.75 927.10 0 -22.09(-2.33%)
Aug 02, 2019 965.45 968.90 932.38 949.18 0 -19.06(-1.97%)
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.