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 30, 2015 970.89 979.27 961.63 965.83 0 -11.97(-1.22%)
Jan 29, 2015 969.93 982.00 963.70 977.80 0 +7.87(+0.81%)
Jan 28, 2015 986.25 989.50 964.62 969.93 0 -10.70(-1.09%)
Jan 27, 2015 970.98 991.19 955.35 980.63 0 -10.16(-1.03%)
Jan 26, 2015 983.76 995.89 980.06 990.79 0 +5.61(+0.57%)
Jan 23, 2015 994.59 999.07 980.67 985.17 0 -7.81(-0.79%)
Jan 22, 2015 988.04 992.01 970.59 992.99 0 +8.65(+0.88%)
Jan 21, 2015 964.54 988.61 961.69 984.34 0 +15.33(+1.58%)
Jan 20, 2015 974.19 978.42 957.53 969.01 0 -6.30(-0.65%)
Jan 16, 2015 962.43 977.96 953.64 975.30 0 +8.59(+0.89%)
Jan 15, 2015 967.26 967.54 962.31 966.72 0 -25.75(-2.59%)
Jan 14, 2015 991.29 997.28 976.95 992.46 0 -6.33(-0.63%)
Jan 13, 2015 998.80 998.80 998.80 998.80 0 -8.90(-0.88%)
Jan 12, 2015 1004 1018 992.86 1008 0 -3.94(-0.39%)
Jan 09, 2015 1027 1031 1006 1012 0 -16.63(-1.62%)
Jan 08, 2015 1027 1047 1014 1028 0 +5.74(+0.56%)
Jan 07, 2015 1022 1034 1002 1023 0 +4.56(+0.45%)
Jan 06, 2015 1032 1045 1004 1018 0 -11.10(-1.08%)
Jan 05, 2015 1034 1045 1020 1029 0 -7.18(-0.69%)
Jan 02, 2015 1043 1058 1027 1036 0 -2.13(-0.21%)
Dec 31, 2014 1038 1038 1038 1038 0 -3.96(-0.38%)
Dec 30, 2014 1051 1060 1037 1042 0 -12.91(-1.22%)
Dec 29, 2014 1044 1061 1039 1055 0 +9.19(+0.88%)
Dec 26, 2014 1052 1061 1039 1046 0 -2.30(-0.22%)
Dec 24, 2014 1048 1048 1048 1048 0 -0.72(-0.07%)
Dec 23, 2014 1039 1059 1034 1049 0 +13.26(+1.28%)
Dec 22, 2014 1023 1044 1015 1036 0 +19.90(+1.96%)
Dec 19, 2014 1020 1032 1003 1016 0 -4.79(-0.47%)
Dec 18, 2014 1024 1034 1010 1021 0 +3.90(+0.38%)
Dec 17, 2014 997.40 1027 992.12 1017 0 +19.60(+1.97%)
Dec 16, 2014 997.49 1012 996.82 997.21 0 -9.34(-0.93%)
Dec 15, 2014 1016 1027 1002 1007 0 -8.00(-0.79%)
Dec 12, 2014 1024 1033 1010 1015 0 -18.39(-1.78%)
Dec 11, 2014 1035 1047 1013 1033 0 -2.17(-0.21%)
Dec 10, 2014 1050 1056 1027 1035 0 -21.25(-2.01%)
Dec 09, 2014 1039 1059 1034 1056 0 +8.72(+0.83%)
Dec 08, 2014 1067 1077 1035 1048 0 -24.11(-2.25%)
Dec 05, 2014 1074 1092 1065 1072 0 -0.65(-0.06%)
Dec 04, 2014 1079 1087 1069 1072 0 -7.41(-0.69%)
Dec 03, 2014 1080 1094 1068 1080 0 -2.39(-0.22%)
Dec 02, 2014 1079 1097 1067 1082 0 +4.40(+0.41%)
Dec 01, 2014 1078 1094 1059 1078 0 -7.14(-0.66%)
Nov 28, 2014 1088 1096 1074 1085 0 -2.06(-0.19%)
Nov 26, 2014 1087 1087 1087 1087 0 +12.78(+1.19%)
Nov 25, 2014 1078 1085 1067 1074 0 -4.45(-0.41%)
Nov 24, 2014 1068 1087 1062 1079 0 +11.49(+1.08%)
Nov 21, 2014 1059 1071 1052 1067 0 +16.01(+1.52%)
Nov 20, 2014 1045 1059 1037 1051 0 +3.94(+0.38%)
Nov 19, 2014 1055 1056 1037 1047 0 -14.63(-1.38%)
Nov 18, 2014 1058 1074 1048 1062 0 +5.67(+0.54%)
Nov 17, 2014 1057 1075 1043 1056 0 -4.17(-0.39%)
Nov 14, 2014 1053 1066 1047 1060 0 +8.95(+0.85%)
Nov 13, 2014 1044 1064 1034 1051 0 +6.80(+0.65%)
Nov 12, 2014 1029 1049 1021 1045 0 +12.57(+1.22%)
Nov 11, 2014 1029 1042 1021 1032 0 +4.60(+0.45%)
Nov 10, 2014 1024 1041 1021 1027 0 +3.54(+0.35%)
Nov 07, 2014 1054 1063 1007 1024 0 -30.46(-2.89%)
Nov 06, 2014 1063 1064 1048 1054 0 -9.54(-0.90%)
Nov 05, 2014 1055 1071 1045 1064 0 +2.40(+0.23%)
Nov 04, 2014 1054 1069 1039 1062 0 +5.40(+0.51%)
Nov 03, 2014 1042 1069 1030 1056 0 +13.55(+1.30%)
Oct 31, 2014 1049 1062 1029 1043 0 +7.28(+0.70%)
Oct 30, 2014 1031 1054 1014 1035 0 -15.78(-1.50%)
Oct 28, 2014 1033 1057 1017 1051 0 +20.67(+2.01%)
Oct 27, 2014 1038 1042 1015 1030 0 -10.91(-1.05%)
Oct 24, 2014 1054 1056 1029 1041 0 -16.83(-1.59%)
Oct 23, 2014 1044 1066 1036 1058 0 +18.49(+1.78%)
Oct 21, 2014 1029 1045 1022 1040 0 +11.61(+1.13%)
Oct 20, 2014 1007 1031 1005 1028 0 +16.39(+1.62%)
Oct 17, 2014 1009 1025 1003 1012 0 +9.72(+0.97%)
Oct 16, 2014 986.96 1012 984.00 1002 0 +5.41(+0.54%)
Oct 15, 2014 978.25 1003 972.72 996.50 0 +9.41(+0.95%)
Oct 14, 2014 976.32 1001 964.76 987.09 0 +13.54(+1.39%)
Oct 13, 2014 983.84 998.74 966.53 973.55 0 -12.16(-1.23%)
Oct 10, 2014 991.98 1007 980.87 985.71 0 -8.91(-0.90%)
Oct 09, 2014 995.03 1006 989.05 994.63 0 -4.13(-0.41%)
Oct 08, 2014 997.28 1008 966.62 998.76 0 +1.16(+0.12%)
Oct 07, 2014 1003 1017 993.63 997.60 0 -9.47(-0.94%)
Oct 06, 2014 1015 1029 993.03 1007 0 -1.88(-0.19%)
Oct 03, 2014 1021 1029 995.73 1009 0 -6.31(-0.62%)
Oct 02, 2014 1031 1037 999.73 1015 0 -19.15(-1.85%)
Oct 01, 2014 1042 1056 1020 1034 0 -9.76(-0.93%)
Sep 30, 2014 1047 1056 1035 1044 0 -6.63(-0.63%)
Sep 29, 2014 1050 1063 1039 1051 0 -11.30(-1.06%)
Sep 26, 2014 1056 1068 1047 1062 0 +5.32(+0.50%)
Sep 25, 2014 1063 1083 1045 1057 0 -17.31(-1.61%)
Sep 19, 2014 1069 1087 1052 1074 0 -38.75(-3.48%)
Sep 18, 2014 1120 1124 1104 1113 0 -10.00(-0.89%)
Sep 17, 2014 1127 1142 1115 1123 0 -3.44(-0.31%)
Sep 16, 2014 1120 1138 1111 1126 0 +5.73(+0.51%)
Sep 15, 2014 1124 1136 1108 1121 0 -6.11(-0.54%)
Sep 12, 2014 1133 1150 1100 1127 0 -6.46(-0.57%)
Sep 11, 2014 1128 1150 1124 1133 0 +3.01(+0.27%)
Sep 10, 2014 1123 1147 1113 1130 0 +0.10(+0.01%)
Sep 09, 2014 1134 1155 1122 1130 0 -9.65(-0.85%)
Sep 08, 2014 1156 1163 1134 1140 0 -14.89(-1.29%)
Sep 05, 2014 1132 1166 1133 1155 0 +11.61(+1.02%)
Sep 04, 2014 1156 1179 1134 1143 0 -11.09(-0.96%)
Sep 03, 2014 1140 1168 1135 1154 0 +14.68(+1.29%)
Sep 02, 2014 1137 1154 1133 1139 0 +4.35(+0.38%)
Aug 29, 2014 1135 1135 1135 0 +0.81(+0.07%)
Aug 28, 2014 1134 1153 1119 1134 0 -4.93(-0.43%)
Aug 27, 2014 1122 1147 1110 1139 0 +15.52(+1.38%)
Aug 26, 2014 1130 1145 1113 1124 0 -4.24(-0.38%)
Aug 25, 2014 1122 1140 1117 1128 0 +2.57(+0.23%)
Aug 22, 2014 1138 1145 1110 1125 0 -13.83(-1.21%)
Aug 21, 2014 1142 1154 1130 1139 0 -30.12(-2.58%)
Aug 20, 2014 1134 1190 1159 1169 0 -11.01(-0.93%)
Aug 19, 2014 1157 1230 1167 1180 0 -37.24(-3.06%)
Aug 18, 2014 1145 1227 1187 1217 0 +31.79(+2.68%)
Aug 15, 2014 1135 1197 1168 1186 0 -5.60(-0.47%)
Aug 14, 2014 1182 1209 1175 1191 0 +11.09(+0.94%)
Aug 13, 2014 1180 1194 1165 1180 0 +5.90(+0.50%)
Aug 12, 2014 1172 1184 1162 1174 0 +1.02(+0.09%)
Aug 11, 2014 1148 1192 1159 1173 0 -13.15(-1.11%)
Aug 08, 2014 1214 1221 1157 1186 0 -36.00(-2.94%)
Aug 07, 2014 1213 1231 1199 1222 0 +10.86(+0.90%)
Aug 06, 2014 1195 1219 1184 1212 0 +4.89(+0.41%)
Aug 05, 2014 1201 1219 1191 1207 0 +3.48(+0.29%)
Aug 04, 2014 1205 1221 1189 1203 0 -4.87(-0.40%)
Aug 01, 2014 1195 1219 1194 1208 0 +6.63(+0.55%)
Jul 31, 2014 1213 1223 1187 1201 0 -26.05(-2.12%)
Jul 23, 2014 1234 1255 1219 1227 0 -9.46(-0.76%)
Jul 22, 2014 1250 1263 1226 1237 0 -3.86(-0.31%)
Jul 21, 2014 1257 1263 1231 1241 0 -23.29(-1.84%)
Jul 18, 2014 1200 1271 1241 1264 0 +15.38(+1.23%)
Jul 17, 2014 1235 1262 1232 1249 0 +4.16(+0.33%)
Jul 16, 2014 1261 1262 1231 1245 0 +13.55(+1.10%)
Jul 15, 2014 1239 1251 1224 1231 0 -13.15(-1.06%)
Jul 14, 2014 1252 1258 1228 1244 0 -6.53(-0.52%)
Jul 11, 2014 1240 1259 1233 1251 0 +5.79(+0.47%)
Jul 10, 2014 1223 1251 1218 1245 0 +6.03(+0.49%)
Jul 09, 2014 1220 1245 1212 1239 0 +17.37(+1.42%)
Jul 08, 2014 1234 1237 1208 1221 0 -11.58(-0.94%)
Jul 07, 2014 1242 1255 1224 1233 0 -11.67(-0.94%)
Jul 03, 2014 1245 1245 1245 0 -1.57(-0.13%)
Jul 02, 2014 1305 1310 1233 1246 0 -55.65(-4.27%)
Jul 01, 2014 1268 1313 1266 1302 0 +31.69(+2.49%)
Jun 30, 2014 1257 1279 1252 1270 0 +5.25(+0.42%)
Jun 27, 2014 1251 1281 1251 1265 0 +7.43(+0.59%)
Jun 26, 2014 1273 1280 1252 1258 0 -17.22(-1.35%)
Jun 25, 2014 1280 1299 1270 1275 0 -10.99(-0.85%)
Jun 24, 2014 1294 1306 1279 1286 0 -12.22(-0.94%)
Jun 23, 2014 1278 1318 1281 1298 0 +12.94(+1.01%)
Jun 20, 2014 1240 1290 1241 1285 0 +41.58(+3.34%)
Jun 19, 2014 1244 1260 1235 1244 0 -3.14(-0.25%)
Jun 18, 2014 1246 1266 1228 1247 0 -8.04(-0.64%)
Jun 17, 2014 1269 1279 1241 1255 0 -10.15(-0.80%)
Jun 16, 2014 1246 1283 1218 1265 0 +18.93(+1.52%)
Jun 13, 2014 1244 1258 1223 1246 0 -4.46(-0.36%)
Jun 12, 2014 1193 1265 1220 1250 0 +9.49(+0.76%)
Jun 11, 2014 1259 1271 1227 1241 0 -19.66(-1.56%)
Jun 10, 2014 1270 1285 1253 1261 0 +10.66(+0.85%)
Jun 06, 2014 1251 1266 1233 1250 0 +0.72(+0.06%)
Jun 05, 2014 1233 1255 1221 1249 0 +20.72(+1.69%)
Jun 04, 2014 1221 1239 1211 1228 0 +4.83(+0.39%)
Jun 03, 2014 1201 1240 1191 1224 0 +18.98(+1.58%)
Jun 02, 2014 1200 1211 1181 1205 0 +6.11(+0.51%)
May 30, 2014 1183 1208 1176 1199 0 +15.79(+1.34%)
May 29, 2014 1176 1198 1146 1183 0 +10.54(+0.90%)
May 28, 2014 1167 1198 1157 1172 0 +3.82(+0.33%)
May 27, 2014 1153 1179 1131 1168 0 +20.32(+1.77%)
May 23, 2014 1148 1148 1148 0 +37.58(+3.38%)
May 22, 2014 1103 1121 1098 1110 0 +10.60(+0.96%)
May 21, 2014 1107 1112 1085 1100 0 -5.40(-0.49%)
May 20, 2014 1105 1113 1094 1105 0 -6.29(-0.57%)
May 19, 2014 1069 1114 1062 1112 0 +41.26(+3.86%)
May 16, 2014 1066 1079 1054 1070 0 +6.97(+0.66%)
May 15, 2014 1060 1071 1041 1063 0 -1.24(-0.12%)
May 14, 2014 1059 1085 1049 1065 0 +6.88(+0.65%)
May 13, 2014 1056 1071 1045 1058 0 +0.38(+0.04%)
May 12, 2014 1057 1075 1047 1057 0 +3.48(+0.33%)
May 09, 2014 1034 1065 1020 1054 0 +9.10(+0.87%)
May 08, 2014 1039 1052 1023 1045 0 +8.79(+0.85%)
May 07, 2014 1042 1047 1024 1036 0 -3.48(-0.33%)
May 06, 2014 1029 1050 1018 1039 0 +8.78(+0.85%)
May 05, 2014 1024 1037 1012 1031 0 +5.95(+0.58%)
May 02, 2014 1000 1049 994.87 1025 0 +26.64(+2.67%)
May 01, 2014 969.43 1006 961.33 998.04 0 +30.43(+3.15%)
Apr 30, 2014 961.81 985.33 938.88 967.61 0 -8.02(-0.82%)
Apr 29, 2014 980.41 987.86 965.74 975.62 0 -1.36(-0.14%)
Apr 28, 2014 967.55 981.02 961.29 976.99 0 +8.66(+0.89%)
Apr 25, 2014 975.25 985.23 953.73 968.33 0 -12.90(-1.31%)
Apr 24, 2014 970.64 991.38 957.45 981.23 0 +6.63(+0.68%)
Apr 23, 2014 978.56 992.02 966.22 974.60 0 -2.92(-0.30%)
Apr 22, 2014 927.19 982.06 965.84 977.51 0 +3.21(+0.33%)
Apr 21, 2014 969.48 979.54 953.69 974.30 0 +2.33(+0.24%)
Apr 17, 2014 971.97 971.97 971.97 0 +1.54(+0.16%)
Apr 16, 2014 973.77 991.95 960.39 970.43 0 +0.26(+0.03%)
Apr 15, 2014 970.10 984.00 957.40 970.17 0 -1.49(-0.15%)
Apr 14, 2014 970.75 985.69 960.11 971.66 0 +2.85(+0.29%)
Apr 11, 2014 972.98 978.76 960.31 968.81 0 -7.27(-0.74%)
Apr 10, 2014 989.98 999.28 965.92 976.08 0 -17.22(-1.73%)
Apr 09, 2014 1001 1010 975.66 993.30 0 -8.76(-0.87%)
Apr 08, 2014 968.99 1006 965.67 1002 0 +29.72(+3.06%)
Apr 07, 2014 961.94 987.61 951.99 972.34 0 +7.67(+0.80%)
Apr 04, 2014 968.20 985.43 957.95 964.66 0 -3.38(-0.35%)
Apr 03, 2014 970.30 977.73 956.79 968.04 0 -5.90(-0.61%)
Apr 02, 2014 979.78 991.25 961.25 973.94 0 -4.95(-0.51%)
Apr 01, 2014 923.49 985.50 958.69 978.89 0 +12.07(+1.25%)
Mar 31, 2014 974.12 981.52 959.93 966.82 0 -2.46(-0.25%)
Mar 28, 2014 946.82 974.84 945.33 969.28 0 +22.46(+2.37%)
Mar 27, 2014 944.37 958.34 939.43 946.82 0 -1.39(-0.15%)
Mar 26, 2014 947.93 959.28 937.01 948.20 0 +3.35(+0.35%)
Mar 25, 2014 902.42 958.81 934.13 944.85 0 +0.21(+0.02%)
Mar 24, 2014 951.99 960.11 933.53 944.64 0 -6.75(-0.71%)
Mar 21, 2014 946.17 966.07 933.17 951.40 0 +3.80(+0.40%)
Mar 20, 2014 960.18 967.07 941.45 947.59 0 -13.02(-1.35%)
Mar 19, 2014 980.88 985.86 951.62 960.61 0 -19.98(-2.04%)
Mar 18, 2014 952.45 984.45 947.99 980.58 0 +25.93(+2.72%)
Mar 17, 2014 953.41 962.01 946.30 954.65 0 +3.47(+0.36%)
Mar 14, 2014 898.86 959.66 943.26 951.19 0 +4.72(+0.50%)
Mar 13, 2014 951.97 952.95 939.05 946.47 0 -4.90(-0.51%)
Mar 12, 2014 949.04 955.24 937.90 951.36 0 -0.51(-0.05%)
Mar 11, 2014 952.34 961.64 945.75 951.87 0 -2.76(-0.29%)
Mar 10, 2014 953.55 961.48 942.96 954.63 0 -0.56(-0.06%)
Mar 07, 2014 962.13 972.06 948.62 955.19 0 -4.19(-0.44%)
Mar 06, 2014 970.60 977.39 955.33 959.38 0 -2.92(-0.30%)
Mar 05, 2014 965.74 976.00 955.32 962.30 0 -2.19(-0.23%)
Mar 04, 2014 972.86 982.39 954.86 964.49 0 +0.94(+0.10%)
Mar 03, 2014 974.25 983.51 952.28 963.55 0 -19.27(-1.96%)
Feb 28, 2014 958.38 999.55 956.07 982.82 0 +40.01(+4.24%)
Feb 27, 2014 941.70 947.34 926.62 942.80 0 -3.94(-0.42%)
Feb 26, 2014 947.86 955.60 941.30 946.75 0 +1.38(+0.15%)
Feb 25, 2014 940.26 954.52 935.99 945.36 0 +5.44(+0.58%)
Feb 24, 2014 941.68 951.90 931.10 939.92 0 -4.53(-0.48%)
Feb 21, 2014 941.19 960.55 932.57 944.45 0 +2.34(+0.25%)
Feb 20, 2014 933.22 949.72 930.00 942.11 0 +8.00(+0.86%)
Feb 19, 2014 925.84 942.42 920.84 934.11 0 +7.11(+0.77%)
Feb 18, 2014 926.97 934.11 905.56 927.00 0 -3.53(-0.38%)
Feb 14, 2014 930.53 930.53 930.53 0 +13.33(+1.45%)
Feb 13, 2014 927.36 935.86 912.66 917.20 0 -13.75(-1.48%)
Feb 12, 2014 929.36 935.90 919.66 930.94 0 +2.60(+0.28%)
Feb 11, 2014 925.66 937.48 915.23 928.35 0 -9.18(-0.98%)
Feb 10, 2014 886.26 942.44 924.74 937.53 0 +4.20(+0.45%)
Feb 07, 2014 935.43 946.43 923.27 933.33 0 +0.67(+0.07%)
Feb 06, 2014 919.69 939.40 908.94 932.66 0 +14.61(+1.59%)
Feb 05, 2014 859.57 924.08 902.68 918.05 0 +10.98(+1.21%)
Feb 04, 2014 898.73 913.66 886.78 907.07 0 +10.87(+1.21%)
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.