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 30, 2020 1016 1030 980.60 1006 0 -19.00(-1.85%)
Oct 29, 2020 941.20 1037 934.00 1025 0 +98.27(+10.61%)
Oct 28, 2020 927.89 945.03 914.62 926.56 0 -17.57(-1.86%)
Oct 27, 2020 956.51 964.39 937.46 944.13 0 -12.45(-1.30%)
Oct 26, 2020 979.41 982.76 946.89 956.58 0 -32.89(-3.32%)
Oct 23, 2020 988.44 997.72 975.78 989.47 0 +7.28(+0.74%)
Oct 22, 2020 977.18 997.92 965.56 982.19 0 +8.71(+0.89%)
Oct 21, 2020 986.15 993.38 969.28 973.48 0 -12.79(-1.30%)
Oct 20, 2020 979.44 1000 972.84 986.28 0 +15.27(+1.57%)
Oct 19, 2020 966.57 989.74 956.14 971.00 0 +5.90(+0.61%)
Oct 16, 2020 969.21 979.71 959.85 965.11 0 -9.36(-0.96%)
Oct 15, 2020 965.13 980.43 955.45 974.46 0 +1.36(+0.14%)
Oct 14, 2020 983.46 992.92 962.81 973.11 0 -9.44(-0.96%)
Oct 13, 2020 992.92 1011 969.40 982.55 0 -19.91(-1.99%)
Oct 12, 2020 990.62 1014 976.59 1002 0 +9.56(+0.96%)
Oct 09, 2020 988.42 1008 984.31 992.90 0 +13.32(+1.36%)
Oct 08, 2020 966.37 999.04 962.74 979.58 0 +21.80(+2.28%)
Oct 07, 2020 945.20 981.63 941.11 957.78 0 +23.47(+2.51%)
Oct 06, 2020 928.75 957.44 899.71 934.31 0 +13.73(+1.49%)
Oct 05, 2020 871.25 927.70 866.21 920.58 0 +89.45(+10.76%)
Oct 02, 2020 811.45 836.72 804.75 831.13 0 +10.39(+1.27%)
Oct 01, 2020 817.52 827.59 798.98 820.74 0 +12.97(+1.61%)
Sep 30, 2020 805.94 826.07 801.00 807.77 0 +5.39(+0.67%)
Sep 29, 2020 809.62 815.75 790.51 802.38 0 -4.44(-0.55%)
Sep 28, 2020 801.82 823.10 793.68 806.82 0 +15.18(+1.92%)
Sep 25, 2020 768.82 799.42 766.20 791.64 0 +17.19(+2.22%)
Sep 24, 2020 770.74 795.77 757.00 774.45 0 +4.05(+0.53%)
Sep 23, 2020 791.16 799.33 765.71 770.40 0 -22.08(-2.79%)
Sep 22, 2020 793.72 800.67 778.07 792.48 0 +2.13(+0.27%)
Sep 21, 2020 815.53 821.01 780.17 790.35 0 -34.65(-4.20%)
Sep 18, 2020 833.82 839.55 811.92 825.00 0 -1.83(-0.22%)
Sep 17, 2020 823.60 831.56 808.11 826.83 0 -4.28(-0.51%)
Sep 16, 2020 838.09 846.65 827.36 831.11 0 -4.77(-0.57%)
Sep 15, 2020 843.22 851.74 829.57 835.88 0 -9.45(-1.12%)
Sep 14, 2020 825.03 852.60 824.06 845.33 0 +21.81(+2.65%)
Sep 11, 2020 845.28 848.48 816.62 823.52 0 -14.63(-1.75%)
Sep 10, 2020 845.42 852.22 831.67 838.15 0 -8.09(-0.96%)
Sep 09, 2020 853.19 861.20 842.22 846.24 0 -0.73(-0.09%)
Sep 08, 2020 847.34 860.79 837.34 846.97 0 -11.36(-1.32%)
Sep 04, 2020 875.42 880.68 848.38 858.33 0 -6.17(-0.71%)
Sep 03, 2020 874.73 879.95 852.67 864.50 0 -9.31(-1.07%)
Sep 02, 2020 862.05 877.60 857.40 873.80 0 +10.88(+1.26%)
Sep 01, 2020 876.52 881.42 853.91 862.92 0 -13.87(-1.58%)
Aug 31, 2020 888.81 897.40 871.81 876.79 0 -13.32(-1.50%)
Aug 28, 2020 883.21 896.09 874.11 890.11 0 +11.56(+1.32%)
Aug 27, 2020 866.76 886.61 862.22 878.55 0 +20.16(+2.35%)
Aug 26, 2020 865.23 871.50 852.59 858.39 0 -7.19(-0.83%)
Aug 25, 2020 875.02 885.53 852.23 865.58 0 -3.67(-0.42%)
Aug 24, 2020 866.70 871.42 849.87 869.26 0 +8.52(+0.99%)
Aug 21, 2020 851.26 865.91 848.25 860.73 0 +2.64(+0.31%)
Aug 20, 2020 843.38 863.72 840.51 858.09 0 +1.92(+0.22%)
Aug 19, 2020 859.15 872.22 850.79 856.18 0 -4.23(-0.49%)
Aug 18, 2020 867.17 870.52 853.98 860.40 0 -9.53(-1.10%)
Aug 17, 2020 853.25 872.05 848.33 869.94 0 +13.60(+1.59%)
Aug 14, 2020 853.51 867.51 847.56 856.34 0 -5.35(-0.62%)
Aug 13, 2020 866.64 881.63 858.22 861.69 0 -11.65(-1.33%)
Aug 12, 2020 869.68 880.95 859.83 873.33 0 +11.43(+1.33%)
Aug 11, 2020 876.59 888.53 856.15 861.90 0 -4.69(-0.54%)
Aug 10, 2020 845.32 872.83 839.10 866.59 0 +22.76(+2.70%)
Aug 07, 2020 829.45 853.42 821.64 843.83 0 +16.84(+2.04%)
Aug 06, 2020 840.07 846.86 818.79 827.00 0 -9.39(-1.12%)
Aug 05, 2020 818.88 853.12 807.65 836.38 0 +25.21(+3.11%)
Aug 04, 2020 807.59 830.14 790.77 811.17 0 +5.69(+0.71%)
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.