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 (%)
Dec 31, 2013 1003 1003 1003 0 +2.28(+0.23%)
Dec 30, 2013 996.91 1011 989.74 1001 0 +2.38(+0.24%)
Dec 27, 2013 977.78 1004 980.03 998.47 0 +14.47(+1.47%)
Dec 26, 2013 983.38 999.37 977.25 984.00 0 -35.58(-3.49%)
Dec 24, 2013 1020 1020 1020 0 +3.38(+0.33%)
Dec 23, 2013 896.70 1021 991.53 1016 0 +20.36(+2.04%)
Dec 20, 2013 999.03 1008 982.26 995.84 0 -3.06(-0.31%)
Dec 19, 2013 1007 1019 989.58 998.90 0 -8.54(-0.85%)
Dec 18, 2013 997.18 1015 986.83 1007 0 +11.34(+1.14%)
Dec 17, 2013 992.06 1006 974.00 996.10 0 +1.12(+0.11%)
Dec 16, 2013 986.15 1004 980.33 994.98 0 +9.73(+0.99%)
Dec 13, 2013 993.55 1002 977.72 985.26 0 -4.49(-0.45%)
Dec 12, 2013 985.26 995.41 974.80 989.75 0 +5.32(+0.54%)
Dec 11, 2013 991.25 1001 977.44 984.42 0 -2.66(-0.27%)
Dec 10, 2013 996.44 1007 978.93 987.09 0 -14.39(-1.44%)
Dec 09, 2013 989.73 1009 983.61 1001 0 +12.84(+1.30%)
Dec 06, 2013 988.98 1001 974.41 988.64 0 +2.66(+0.27%)
Dec 05, 2013 995.82 1004 976.21 985.98 0 -11.36(-1.14%)
Dec 04, 2013 997.41 1016 985.14 997.34 0 -4.57(-0.46%)
Dec 03, 2013 993.14 1006 980.28 1002 0 +8.42(+0.85%)
Dec 02, 2013 997.58 1020 980.93 993.49 0 -3.70(-0.37%)
Nov 29, 2013 995.96 1010 983.94 997.19 0 +6.67(+0.67%)
Nov 27, 2013 990.52 990.52 990.52 0 +18.44(+1.90%)
Nov 26, 2013 969.57 984.46 964.58 972.08 0 -1.83(-0.19%)
Nov 25, 2013 968.19 980.38 959.73 973.91 0 +4.91(+0.51%)
Nov 22, 2013 969.69 994.07 950.62 969.00 0 -4.42(-0.45%)
Nov 21, 2013 973.97 987.73 938.65 973.42 0 -0.79(-0.08%)
Nov 20, 2013 954.34 1003 962.87 974.21 0 +2.28(+0.24%)
Nov 19, 2013 981.73 991.28 964.38 971.92 0 -9.80(-1.00%)
Nov 18, 2013 983.50 999.42 970.59 981.72 0 -5.26(-0.53%)
Nov 15, 2013 983.91 993.65 972.27 986.98 0 -0.61(-0.06%)
Nov 14, 2013 991.55 1007 966.49 987.59 0 -27.13(-2.67%)
Nov 12, 2013 1014 1025 1001 1015 0 -2.58(-0.25%)
Nov 11, 2013 1044 1051 1006 1017 0 -26.62(-2.55%)
Nov 08, 2013 1079 1099 1037 1044 0 -32.55(-3.02%)
Nov 07, 2013 1013 1110 1005 1076 0 +79.25(+7.95%)
Nov 06, 2013 1003 1016 988.15 997.22 0 -3.95(-0.39%)
Nov 05, 2013 1010 1019 991.48 1001 0 -7.17(-0.71%)
Nov 04, 2013 1018 1028 991.78 1008 0 -1.61(-0.16%)
Nov 01, 2013 1006 1019 995.74 1010 0 +3.33(+0.33%)
Oct 31, 2013 1028 1035 996.65 1007 0 -20.80(-2.02%)
Oct 30, 2013 1033 1044 1017 1027 0 -7.03(-0.68%)
Oct 29, 2013 1048 1053 1025 1034 0 -13.97(-1.33%)
Oct 28, 2013 1057 1071 1038 1048 0 -7.31(-0.69%)
Oct 25, 2013 1052 1069 1031 1056 0 +4.26(+0.41%)
Oct 24, 2013 1043 1058 1036 1051 0 +5.49(+0.52%)
Oct 23, 2013 1042 1076 1032 1046 0 +1.75(+0.17%)
Oct 22, 2013 997.98 1050 1009 1044 0 +21.44(+2.10%)
Oct 21, 2013 1018 1030 1006 1023 0 +3.51(+0.34%)
Oct 18, 2013 1018 1036 1004 1019 0 +2.23(+0.22%)
Oct 17, 2013 985.89 1023 986.50 1017 0 +22.39(+2.25%)
Oct 16, 2013 997.80 1008 980.03 994.66 0 +0.28(+0.03%)
Oct 15, 2013 1002 1010 981.22 994.38 0 -14.15(-1.40%)
Oct 14, 2013 992.26 1016 982.23 1009 0 +6.35(+0.63%)
Oct 11, 2013 956.42 1010 984.94 1002 0 +11.67(+1.18%)
Oct 10, 2013 987.95 1012 974.24 990.51 0 +9.79(+1.00%)
Oct 09, 2013 970.24 992.66 965.97 980.72 0 +10.82(+1.12%)
Oct 08, 2013 971.50 980.12 959.90 969.90 0 -1.39(-0.14%)
Oct 07, 2013 965.66 978.88 957.90 971.29 0 -1.60(-0.16%)
Oct 04, 2013 971.06 987.87 962.85 972.89 0 +4.71(+0.49%)
Oct 03, 2013 977.05 982.24 961.23 968.18 0 -10.20(-1.04%)
Oct 02, 2013 985.98 990.68 973.94 978.38 0 -9.65(-0.98%)
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.