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 (%)
Jan 31, 2013 1154 1165 1140 1145 0 -8.67(-0.75%)
Jan 30, 2013 1165 1173 1142 1154 0 -13.33(-1.14%)
Jan 29, 2013 1155 1171 1147 1167 0 -0.33(-0.03%)
Jan 28, 2013 1172 1182 1151 1168 0 -1.45(-0.12%)
Jan 25, 2013 1167 1176 1154 1169 0 -0.64(-0.05%)
Jan 24, 2013 1175 1182 1162 1170 0 -7.15(-0.61%)
Jan 23, 2013 1170 1190 1161 1177 0 +4.51(+0.38%)
Jan 22, 2013 1159 1185 1147 1172 0 +12.29(+1.06%)
Jan 18, 2013 1160 1160 1160 0 +15.84(+1.38%)
Jan 17, 2013 1134 1155 1131 1144 0 +10.82(+0.95%)
Jan 16, 2013 1131 1138 1125 1133 0 +0.26(+0.02%)
Jan 15, 2013 1128 1139 1113 1133 0 -0.10(-0.01%)
Jan 14, 2013 1134 1143 1124 1133 0 -1.79(-0.16%)
Jan 12, 2013 1142 1149 1124 1135 0 +0.00(+0.00%)
Jan 11, 2013 1142 1149 1124 1135 0 -4.73(-0.41%)
Jan 10, 2013 1136 1145 1120 1140 0 +7.89(+0.70%)
Jan 09, 2013 1119 1143 1113 1132 0 +10.37(+0.92%)
Jan 08, 2013 1115 1133 1106 1122 0 +4.29(+0.38%)
Jan 07, 2013 1098 1126 1086 1117 0 +19.86(+1.81%)
Jan 04, 2013 1102 1108 1084 1097 0 -3.20(-0.29%)
Jan 03, 2013 1118 1127 1094 1101 0 -14.88(-1.33%)
Jan 02, 2013 1116 1127 1088 1115 0 +25.13(+2.30%)
Dec 31, 2012 1090 1090 1090 0 +3.75(+0.35%)
Dec 28, 2012 1077 1095 1069 1087 0 +4.53(+0.42%)
Dec 27, 2012 1075 1090 1067 1082 0 +6.09(+0.57%)
Dec 26, 2012 1077 1082 1061 1076 0 -2.74(-0.25%)
Dec 24, 2012 1079 1079 1079 0 +4.69(+0.44%)
Dec 21, 2012 1080 1093 1061 1074 0 -16.94(-1.55%)
Dec 20, 2012 1089 1100 1076 1091 0 +2.96(+0.27%)
Dec 19, 2012 1075 1096 1073 1088 0 +10.24(+0.95%)
Dec 18, 2012 1044 1083 1039 1078 0 +33.08(+3.17%)
Dec 17, 2012 1044 1056 1031 1045 0 +0.28(+0.03%)
Dec 14, 2012 1048 1060 1037 1044 0 -5.25(-0.50%)
Dec 13, 2012 1050 1058 1040 1050 0 -5.29(-0.50%)
Dec 12, 2012 1054 1064 1045 1055 0 +3.47(+0.33%)
Dec 11, 2012 1044 1057 1038 1051 0 +5.30(+0.51%)
Dec 10, 2012 1037 1051 1032 1046 0 +6.42(+0.62%)
Dec 07, 2012 1039 1045 1027 1040 0 +2.94(+0.28%)
Dec 06, 2012 1041 1049 1030 1037 0 -5.87(-0.56%)
Dec 05, 2012 1043 1050 1023 1043 0 +1.64(+0.16%)
Dec 04, 2012 1054 1067 1038 1041 0 +2.39(+0.23%)
Nov 30, 2012 1052 1059 1023 1039 0 -15.31(-1.45%)
Nov 29, 2012 1054 1073 1042 1054 0 +2.92(+0.28%)
Nov 28, 2012 1015 1054 1024 1051 0 +4.28(+0.41%)
Nov 27, 2012 1044 1056 1031 1047 0 -10.81(-1.02%)
Nov 26, 2012 1026 1064 1038 1058 0 +7.07(+0.67%)
Nov 24, 2012 1016 1053 1032 1050 0 -0.29(-0.03%)
Nov 23, 2012 1016 1053 1032 1051 0 +14.25(+1.37%)
Nov 21, 2012 1036 1036 1036 0 -5.08(-0.49%)
Nov 20, 2012 1032 1050 1026 1042 0 +8.41(+0.81%)
Nov 19, 2012 1027 1059 1025 1033 0 -3.32(-0.32%)
Nov 16, 2012 998.83 1046 1002 1036 0 +11.56(+1.13%)
Nov 15, 2012 1038 1055 1008 1025 0 +25.59(+2.56%)
Nov 14, 2012 1025 1029 994.14 999.34 0 -21.54(-2.11%)
Nov 13, 2012 1025 1044 1009 1021 0 -6.72(-0.65%)
Nov 12, 2012 1032 1045 1018 1028 0 -2.34(-0.23%)
Nov 09, 2012 1021 1039 1014 1030 0 +4.32(+0.42%)
Nov 08, 2012 1004 1043 1017 1026 0 -3.67(-0.36%)
Nov 07, 2012 1038 1060 1019 1029 0 -16.19(-1.55%)
Nov 06, 2012 1034 1049 1028 1045 0 +11.23(+1.09%)
Nov 05, 2012 1015 1047 1011 1034 0 +10.21(+1.00%)
Nov 02, 2012 980.83 1065 967.90 1024 0 +63.40(+6.60%)
Nov 01, 2012 930.79 979.42 946.89 960.64 0 +6.48(+0.68%)
Oct 31, 2012 943.61 961.15 939.10 954.15 0 +7.01(+0.74%)
Oct 26, 2012 947.14 947.14 947.14 0 +4.56(+0.48%)
Oct 25, 2012 944.77 950.87 931.61 942.58 0 +1.57(+0.17%)
Oct 24, 2012 915.57 948.11 931.06 941.00 0 +0.25(+0.03%)
Oct 23, 2012 941.20 951.53 925.01 940.75 0 -9.75(-1.03%)
Oct 19, 2012 973.70 982.56 946.40 950.50 0 -27.97(-2.86%)
Oct 18, 2012 973.71 987.60 965.01 978.47 0 +1.52(+0.16%)
Oct 17, 2012 958.23 988.11 950.53 976.96 0 +22.31(+2.34%)
Oct 16, 2012 952.63 961.21 944.21 954.65 0 +3.72(+0.39%)
Oct 15, 2012 927.99 961.49 940.17 950.93 0 +0.24(+0.03%)
Oct 12, 2012 927.95 961.33 943.26 950.69 0 -1.68(-0.18%)
Oct 11, 2012 935.69 965.28 939.71 952.37 0 -1.18(-0.12%)
Oct 10, 2012 938.97 970.27 949.00 953.55 0 -9.54(-0.99%)
Oct 09, 2012 970.98 981.68 958.25 963.09 0 -12.68(-1.30%)
Oct 08, 2012 973.04 984.48 964.81 975.78 0 -3.06(-0.31%)
Oct 06, 2012 983.40 995.80 973.15 978.84 0 +0.00(+0.00%)
Oct 05, 2012 983.23 995.80 973.15 978.84 0 -4.48(-0.46%)
Oct 04, 2012 976.93 988.96 969.47 983.32 0 +7.95(+0.82%)
Oct 03, 2012 961.60 985.66 955.28 975.37 0 +14.34(+1.49%)
Oct 02, 2012 968.59 979.24 948.62 961.03 0 -4.47(-0.46%)
Oct 01, 2012 965.11 980.70 954.53 965.50 0 +5.69(+0.59%)
Sep 28, 2012 967.58 974.05 951.84 959.81 0 -12.70(-1.31%)
Sep 27, 2012 959.78 977.65 956.34 972.51 0 +15.58(+1.63%)
Sep 26, 2012 946.92 974.29 948.76 956.94 0 -13.56(-1.40%)
Sep 25, 2012 983.82 991.10 965.61 970.49 0 -13.69(-1.39%)
Sep 24, 2012 972.74 1005 974.66 984.18 0 -14.47(-1.45%)
Sep 21, 2012 999.09 1011 985.81 998.65 0 +5.52(+0.56%)
Sep 20, 2012 975.16 1007 983.38 993.13 0 -13.62(-1.35%)
Sep 19, 2012 1007 1020 1000 1007 0 -2.67(-0.26%)
Sep 18, 2012 1013 1023 999.03 1009 0 -7.71(-0.76%)
Sep 17, 2012 1009 1040 1002 1017 0 -20.64(-1.99%)
Sep 14, 2012 975.92 1064 996.64 1038 0 +37.05(+3.70%)
Sep 13, 2012 996.12 1018 978.88 1001 0 -0.35(-0.03%)
Sep 12, 2012 973.78 1007 967.80 1001 0 +27.04(+2.78%)
Sep 11, 2012 951.41 984.61 946.00 974.03 0 +22.10(+2.32%)
Sep 10, 2012 941.41 962.40 938.92 951.93 0 +3.55(+0.37%)
Sep 07, 2012 932.68 954.84 926.52 948.38 0 +15.76(+1.69%)
Sep 06, 2012 895.86 937.25 917.37 932.61 0 +12.46(+1.35%)
Sep 05, 2012 921.03 927.98 907.45 920.16 0 +1.94(+0.21%)
Sep 04, 2012 918.23 925.90 899.15 918.22 0 +2.25(+0.25%)
Aug 31, 2012 915.97 915.97 915.97 0 +9.36(+1.03%)
Aug 30, 2012 904.55 916.61 899.05 906.61 0 +1.58(+0.17%)
Aug 29, 2012 881.14 914.04 899.82 905.03 0 +6.83(+0.76%)
Aug 27, 2012 905.89 914.11 892.38 898.20 0 -4.02(-0.45%)
Aug 24, 2012 892.41 908.42 890.72 902.23 0 +4.40(+0.49%)
Aug 23, 2012 878.63 907.05 890.22 897.83 0 -1.90(-0.21%)
Aug 22, 2012 895.86 911.33 888.37 899.73 0 -6.87(-0.76%)
Aug 21, 2012 913.15 921.28 899.87 906.60 0 -5.52(-0.60%)
Aug 20, 2012 905.21 918.80 891.05 912.11 0 +8.45(+0.93%)
Aug 17, 2012 887.89 915.25 892.68 903.67 0 -3.93(-0.43%)
Aug 16, 2012 891.93 914.89 885.71 907.60 0 +14.62(+1.64%)
Aug 15, 2012 872.73 908.28 882.29 892.98 0 -3.12(-0.35%)
Aug 14, 2012 872.67 908.12 887.94 896.09 0 +5.11(+0.57%)
Aug 13, 2012 873.97 897.34 879.57 890.98 0 +11.18(+1.27%)
Aug 11, 2012 881.73 890.17 863.95 879.80 0 +0.00(+0.00%)
Aug 10, 2012 881.73 890.17 863.95 879.80 0 -6.74(-0.76%)
Aug 09, 2012 858.28 897.92 866.65 886.55 0 +13.50(+1.55%)
Aug 08, 2012 851.71 878.54 857.49 873.05 0 +4.57(+0.53%)
Aug 07, 2012 853.08 874.15 847.78 868.48 0 +18.53(+2.18%)
Aug 06, 2012 796.66 863.19 828.77 849.95 0 +18.92(+2.28%)
Aug 03, 2012 829.52 847.71 818.44 831.03 0 +11.10(+1.35%)
Aug 02, 2012 797.09 831.71 807.95 819.93 0 +2.83(+0.35%)
Aug 01, 2012 805.64 835.18 814.37 817.10 0 -6.63(-0.81%)
Jul 31, 2012 829.32 837.81 818.42 823.74 0 -10.28(-1.23%)
Jul 30, 2012 810.67 846.94 829.07 834.02 0 -4.86(-0.58%)
Jul 27, 2012 825.05 842.40 821.78 838.88 0 +5.33(+0.64%)
Jul 26, 2012 824.32 843.50 817.32 833.55 0 +11.83(+1.44%)
Jul 25, 2012 821.08 837.46 815.21 821.72 0 -4.23(-0.51%)
Jul 24, 2012 808.39 835.63 818.29 825.95 0 +1.39(+0.17%)
Jul 23, 2012 813.98 838.82 809.56 824.56 0 -5.92(-0.71%)
Jul 20, 2012 824.93 847.11 824.90 830.47 0 -9.73(-1.16%)
Jul 19, 2012 840.68 851.37 828.21 840.21 0 -7.15(-0.84%)
Jul 18, 2012 834.98 856.05 835.34 847.35 0 +4.70(+0.56%)
Jul 17, 2012 820.67 856.31 830.04 842.65 0 -6.51(-0.77%)
Jul 16, 2012 817.97 863.57 831.67 849.17 0 -2.40(-0.28%)
Jul 14, 2012 814.79 857.92 817.22 851.57 0 +0.00(+0.00%)
Jul 13, 2012 814.79 857.92 817.22 851.57 0 +27.11(+3.29%)
Jul 12, 2012 809.76 827.35 802.00 824.46 0 +9.39(+1.15%)
Jul 11, 2012 807.17 823.47 799.77 815.07 0 +12.29(+1.53%)
Jul 10, 2012 812.22 821.60 794.75 802.78 0 -6.93(-0.86%)
Jul 09, 2012 802.53 820.27 794.20 809.71 0 +0.53(+0.07%)
Jul 06, 2012 795.16 818.09 800.07 809.18 0 -9.03(-1.10%)
Jul 05, 2012 810.12 828.95 811.45 818.21 0 +1.04(+0.13%)
Jul 03, 2012 817.17 817.17 817.17 0 -0.08(-0.01%)
Jul 02, 2012 780.82 821.69 790.23 817.25 0 +13.18(+1.64%)
Jun 30, 2012 793.88 815.44 790.61 804.07 0 -1.61(-0.20%)
Jun 29, 2012 793.88 815.83 790.24 805.68 0 +16.72(+2.12%)
Jun 28, 2012 769.69 795.89 764.43 788.97 0 +8.40(+1.08%)
Jun 27, 2012 741.02 785.89 762.22 780.57 0 +13.88(+1.81%)
Jun 26, 2012 752.25 774.05 750.36 766.69 0 +11.84(+1.57%)
Jun 25, 2012 758.34 775.84 743.96 754.84 0 -21.39(-2.76%)
Jun 22, 2012 779.81 793.42 763.39 776.23 0 -1.63(-0.21%)
Jun 21, 2012 792.25 804.66 773.62 777.86 0 -15.32(-1.93%)
Jun 20, 2012 796.98 813.11 779.81 793.18 0 -15.86(-1.96%)
Jun 19, 2012 809.28 823.50 797.18 809.05 0 +2.33(+0.29%)
Jun 18, 2012 770.12 827.75 783.87 806.71 0 -1.70(-0.21%)
Jun 15, 2012 779.43 811.13 772.00 808.41 0 +21.18(+2.69%)
Jun 14, 2012 746.71 796.20 765.00 787.23 0 +16.63(+2.16%)
Jun 13, 2012 741.64 785.66 763.05 770.60 0 -8.51(-1.09%)
Jun 12, 2012 781.20 791.13 757.94 779.11 0 -1.01(-0.13%)
Jun 11, 2012 786.39 808.06 766.61 780.12 0 -10.27(-1.30%)
Jun 08, 2012 763.02 791.41 756.38 790.38 0 +22.63(+2.95%)
Jun 07, 2012 766.94 786.91 761.67 767.75 0 -0.24(-0.03%)
Jun 06, 2012 746.90 775.90 743.66 767.99 0 +14.79(+1.96%)
Jun 05, 2012 750.91 769.19 741.25 753.20 0 +0.70(+0.09%)
Jun 04, 2012 765.59 777.10 741.14 752.50 0 -14.67(-1.91%)
Jun 02, 2012 777.13 789.13 762.17 767.17 0 +0.00(+0.00%)
Jun 01, 2012 777.13 789.13 762.17 767.17 0 -30.13(-3.78%)
May 31, 2012 800.08 806.49 775.35 797.30 0 +0.51(+0.06%)
May 30, 2012 820.19 829.74 781.91 796.78 0 -24.01(-2.93%)
May 29, 2012 807.04 829.49 804.05 820.80 0 +9.47(+1.17%)
May 25, 2012 811.33 811.33 811.33 0 +3.10(+0.38%)
May 24, 2012 770.53 820.82 795.02 808.23 0 -0.20(-0.02%)
May 23, 2012 799.23 819.50 787.54 808.43 0 -5.75(-0.71%)
May 22, 2012 817.53 831.34 804.08 814.18 0 -11.67(-1.41%)
May 21, 2012 828.56 838.72 817.58 825.86 0 -3.87(-0.47%)
May 18, 2012 831.11 847.30 821.88 829.73 0 -6.92(-0.83%)
May 17, 2012 844.03 860.75 827.15 836.65 0 -18.48(-2.16%)
May 16, 2012 843.52 872.15 846.96 855.13 0 -7.85(-0.91%)
May 15, 2012 837.78 876.48 847.94 862.98 0 +0.50(+0.06%)
May 14, 2012 830.60 873.00 847.88 862.48 0 -4.51(-0.52%)
May 11, 2012 829.17 875.66 851.78 866.99 0 +2.52(+0.29%)
May 10, 2012 860.70 875.58 848.19 864.47 0 +3.26(+0.38%)
May 09, 2012 828.89 869.38 834.51 861.21 0 +5.34(+0.62%)
May 08, 2012 861.46 876.15 831.80 855.87 0 -10.73(-1.24%)
May 07, 2012 863.07 877.31 858.64 866.60 0 -7.33(-0.84%)
May 04, 2012 867.68 892.71 852.16 873.93 0 -7.63(-0.87%)
May 03, 2012 880.85 909.91 874.32 881.56 0 -14.79(-1.65%)
May 02, 2012 876.72 911.80 876.49 896.35 0 +4.34(+0.49%)
May 01, 2012 871.92 901.70 874.98 892.01 0 +11.96(+1.36%)
Apr 30, 2012 858.07 896.62 872.63 880.05 0 -8.42(-0.95%)
Apr 27, 2012 886.65 903.44 878.33 888.47 0 -3.95(-0.44%)
Apr 26, 2012 889.05 905.67 879.73 892.42 0 -7.09(-0.79%)
Apr 25, 2012 899.30 918.27 893.32 899.51 0 +0.65(+0.07%)
Apr 24, 2012 866.38 923.88 876.91 898.87 0 +11.41(+1.29%)
Apr 23, 2012 863.90 901.32 871.23 887.45 0 -22.16(-2.44%)
Apr 20, 2012 877.90 914.22 895.09 909.62 0 +16.11(+1.80%)
Apr 19, 2012 850.78 902.21 873.83 893.51 0 +12.12(+1.37%)
Apr 18, 2012 858.66 894.96 873.07 881.39 0 -12.51(-1.40%)
Apr 17, 2012 889.26 908.73 883.41 893.90 0 -2.38(-0.27%)
Apr 16, 2012 871.19 912.99 882.95 896.28 0 -0.78(-0.09%)
Apr 13, 2012 866.95 903.92 886.01 897.06 0 -2.02(-0.22%)
Apr 12, 2012 871.53 902.94 878.56 899.08 0 +21.18(+2.41%)
Apr 11, 2012 854.83 885.31 857.51 877.90 0 +24.24(+2.84%)
Apr 10, 2012 862.11 882.18 844.71 853.66 0 -18.30(-2.10%)
Apr 09, 2012 870.48 891.94 861.35 871.96 0 -20.25(-2.27%)
Apr 05, 2012 894.33 904.58 880.56 892.21 0 -5.35(-0.60%)
Apr 04, 2012 900.08 918.54 888.60 897.55 0 -20.42(-2.22%)
Apr 03, 2012 922.16 932.91 906.96 917.98 0 -8.20(-0.89%)
Apr 02, 2012 910.18 957.74 909.98 926.18 0 -19.90(-2.10%)
Mar 30, 2012 948.40 953.90 931.43 946.08 0 +3.60(+0.38%)
Mar 29, 2012 942.80 953.40 922.29 942.48 0 -12.74(-1.33%)
Mar 28, 2012 943.20 959.67 941.44 955.22 0 +3.24(+0.34%)
Mar 27, 2012 943.91 968.54 947.44 951.98 0 +4.70(+0.50%)
Mar 26, 2012 953.76 968.09 938.49 947.28 0 -5.55(-0.58%)
Mar 23, 2012 921.58 959.53 933.47 952.83 0 -0.90(-0.09%)
Mar 22, 2012 933.44 971.53 940.22 953.73 0 -17.11(-1.76%)
Mar 21, 2012 945.76 987.43 961.16 970.84 0 -3.16(-0.32%)
Mar 20, 2012 947.02 983.67 961.24 974.00 0 -11.46(-1.16%)
Mar 19, 2012 984.45 1001 965.82 985.46 0 +8.08(+0.83%)
Mar 16, 2012 984.39 1001 968.25 977.39 0 -2.92(-0.30%)
Mar 15, 2012 939.25 986.95 966.15 980.31 0 +3.10(+0.32%)
Mar 14, 2012 967.20 998.11 966.53 977.21 0 +2.87(+0.29%)
Mar 13, 2012 934.93 978.91 944.06 974.35 0 +37.74(+4.03%)
Mar 12, 2012 946.66 949.47 923.51 936.61 0 -1.49(-0.16%)
Mar 09, 2012 902.30 973.79 905.22 938.10 0 +31.17(+3.44%)
Mar 08, 2012 853.84 926.16 863.58 906.92 0 +42.57(+4.92%)
Mar 07, 2012 829.12 865.99 844.66 864.36 0 +14.07(+1.65%)
Mar 06, 2012 823.28 859.70 843.32 850.28 0 -9.59(-1.12%)
Mar 05, 2012 850.92 867.33 848.00 859.87 0 -1.82(-0.21%)
Mar 02, 2012 857.16 870.59 856.14 861.69 0 -0.39(-0.05%)
Mar 01, 2012 859.49 875.34 850.27 862.08 0 +4.33(+0.50%)
Feb 29, 2012 842.14 873.27 840.35 857.75 0 +12.31(+1.46%)
Feb 28, 2012 852.51 869.01 831.29 845.45 0 -10.42(-1.22%)
Feb 27, 2012 853.39 867.10 846.41 855.86 0 -7.13(-0.83%)
Feb 24, 2012 866.14 869.18 853.17 862.99 0 -0.38(-0.04%)
Feb 23, 2012 845.89 871.92 846.97 863.37 0 +10.92(+1.28%)
Feb 22, 2012 866.06 877.18 847.18 852.45 0 -17.58(-2.02%)
Feb 21, 2012 865.18 882.24 864.73 870.03 0 -3.25(-0.37%)
Feb 17, 2012 873.28 873.28 873.28 0 +1.89(+0.22%)
Feb 16, 2012 857.82 882.12 847.85 871.39 0 +10.23(+1.19%)
Feb 15, 2012 845.91 876.68 856.20 861.16 0 -7.10(-0.82%)
Feb 14, 2012 841.36 878.30 858.22 868.26 0 -2.43(-0.28%)
Feb 13, 2012 853.16 875.21 851.55 870.69 0 +20.03(+2.35%)
Feb 10, 2012 854.29 865.30 841.21 850.66 0 -16.99(-1.96%)
Feb 09, 2012 858.70 876.58 851.85 867.65 0 +3.67(+0.42%)
Feb 08, 2012 857.03 879.97 845.00 863.98 0 +4.35(+0.51%)
Feb 07, 2012 840.06 867.38 831.80 859.64 0 +11.60(+1.37%)
Feb 06, 2012 848.12 862.61 837.95 848.04 0 -7.58(-0.89%)
Feb 03, 2012 830.21 858.40 828.12 855.63 0 +26.10(+3.15%)
Feb 02, 2012 821.96 839.22 821.44 829.52 0 +1.24(+0.15%)
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.