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 (%)
Jun 30, 2016 1035 1048 1010 1045 0 +12.41(+1.20%)
Jun 29, 2016 1027 1044 1012 1033 0 +17.34(+1.71%)
Jun 28, 2016 989.15 1026 988.29 1015 0 +32.22(+3.28%)
Jun 27, 2016 1007 1013 969.93 983.16 0 -37.85(-3.71%)
Jun 24, 2016 995.61 1027 989.53 1021 0 -12.75(-1.23%)
Jun 23, 2016 1020 1044 1007 1034 0 +26.69(+2.65%)
Jun 22, 2016 1014 1046 996.65 1007 0 -1.98(-0.20%)
Jun 21, 2016 1032 1041 995.12 1009 0 -16.47(-1.61%)
Jun 20, 2016 1014 1041 1009 1026 0 +18.14(+1.80%)
Jun 17, 2016 1010 1017 991.98 1007 0 -1.13(-0.11%)
Jun 16, 2016 993.13 1009 969.54 1009 0 +15.15(+1.52%)
Jun 15, 2016 987.27 1004 979.46 993.36 0 +11.13(+1.13%)
Jun 14, 2016 982.36 987.82 968.17 982.24 0 +0.92(+0.09%)
Jun 13, 2016 1003 1007 974.14 981.32 0 -25.88(-2.57%)
Jun 10, 2016 1025 1031 1001 1007 0 -24.55(-2.38%)
Jun 09, 2016 1045 1049 1017 1032 0 -16.66(-1.59%)
Jun 08, 2016 1042 1056 1038 1048 0 +7.13(+0.68%)
Jun 07, 2016 1033 1055 1027 1041 0 +6.37(+0.62%)
Jun 06, 2016 1028 1041 1020 1035 0 +15.45(+1.52%)
Jun 03, 2016 1015 1037 1007 1019 0 +3.26(+0.32%)
Jun 02, 2016 1012 1023 1001 1016 0 +4.46(+0.44%)
Jun 01, 2016 1004 1021 991.01 1012 0 +3.24(+0.32%)
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%)
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.