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 (%)
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%)
Feb 01, 2012 812.27 845.72 810.86 828.29 0 +15.33(+1.89%)
Jan 31, 2012 822.14 826.62 803.58 812.96 0 -7.00(-0.85%)
Jan 30, 2012 834.11 837.51 803.95 819.96 0 -34.49(-4.04%)
Jan 27, 2012 815.53 866.51 806.89 854.45 0 +11.69(+1.39%)
Jan 26, 2012 826.53 872.77 834.82 842.77 0 -9.07(-1.06%)
Jan 25, 2012 844.59 861.36 832.40 851.83 0 +3.09(+0.36%)
Jan 24, 2012 840.74 854.78 833.02 848.75 0 -0.65(-0.08%)
Jan 23, 2012 821.34 859.31 836.25 849.40 0 +0.43(+0.05%)
Jan 20, 2012 855.28 870.58 840.21 848.97 0 -12.37(-1.44%)
Jan 19, 2012 835.51 873.00 834.14 861.34 0 +20.24(+2.41%)
Jan 18, 2012 819.54 848.90 819.85 841.10 0 +14.74(+1.78%)
Jan 17, 2012 840.45 852.53 820.38 826.36 0 -11.98(-1.43%)
Jan 13, 2012 838.33 838.33 838.33 0 -15.89(-1.86%)
Jan 12, 2012 818.19 864.77 804.94 854.22 0 +33.88(+4.13%)
Jan 11, 2012 775.80 832.40 773.00 820.35 0 +38.34(+4.90%)
Jan 10, 2012 778.30 794.58 774.01 782.01 0 +3.11(+0.40%)
Jan 09, 2012 775.13 789.82 774.87 778.90 0 -3.02(-0.39%)
Jan 06, 2012 780.76 801.11 776.73 781.91 0 -4.43(-0.56%)
Jan 05, 2012 757.20 801.51 767.76 786.34 0 +5.64(+0.72%)
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.