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 (%)
Aug 30, 2013 942.18 942.18 942.18 0 -11.63(-1.22%)
Aug 29, 2013 948.26 962.88 942.08 953.81 0 +4.84(+0.51%)
Aug 28, 2013 926.17 958.45 941.30 948.97 0 -0.63(-0.07%)
Aug 27, 2013 954.36 961.66 943.56 949.60 0 -17.69(-1.83%)
Aug 26, 2013 969.01 978.38 953.25 967.29 0 -3.45(-0.36%)
Aug 23, 2013 982.47 989.67 960.34 970.75 0 -12.97(-1.32%)
Aug 22, 2013 966.51 992.76 963.13 983.71 0 +22.76(+2.37%)
Aug 21, 2013 953.78 966.46 944.64 960.95 0 +5.55(+0.58%)
Aug 20, 2013 939.97 963.97 936.57 955.40 0 +15.29(+1.63%)
Aug 19, 2013 918.69 967.46 931.45 940.11 0 -15.58(-1.63%)
Aug 16, 2013 974.48 981.90 949.32 955.69 0 -22.51(-2.30%)
Aug 15, 2013 976.38 986.09 951.58 978.20 0 -9.00(-0.91%)
Aug 14, 2013 990.29 1005 970.65 987.19 0 -6.78(-0.68%)
Aug 13, 2013 1007 1017 986.05 993.97 0 -13.30(-1.32%)
Aug 12, 2013 976.92 1016 996.77 1007 0 -2.76(-0.27%)
Aug 09, 2013 1016 1026 1001 1010 0 -1.95(-0.19%)
Aug 08, 2013 1033 1038 1005 1012 0 +7.25(+0.72%)
Aug 07, 2013 1016 1028 993.43 1005 0 -12.75(-1.25%)
Aug 06, 2013 1014 1027 1009 1017 0 -3.03(-0.30%)
Aug 05, 2013 1021 1033 1012 1021 0 -3.34(-0.33%)
Aug 02, 2013 1026 1034 1013 1024 0 -2.21(-0.22%)
Aug 01, 2013 1029 1038 1015 1026 0 +2.80(+0.27%)
Jul 31, 2013 1038 1042 1014 1023 0 -14.12(-1.36%)
Jul 30, 2013 1019 1046 1010 1037 0 +29.04(+2.88%)
Jul 29, 2013 1010 1020 1003 1008 0 -2.61(-0.26%)
Jul 26, 2013 1007 1023 1004 1011 0 -1.89(-0.19%)
Jul 25, 2013 1016 1027 1008 1013 0 -8.05(-0.79%)
Jul 24, 2013 1019 1029 1008 1021 0 +0.35(+0.03%)
Jul 23, 2013 1023 1031 1012 1021 0 -1.90(-0.19%)
Jul 22, 2013 1020 1033 1009 1022 0 +1.50(+0.15%)
Jul 19, 2013 1020 1027 1011 1021 0 +0.67(+0.07%)
Jul 18, 2013 1020 1031 1010 1020 0 +0.45(+0.04%)
Jul 17, 2013 1014 1028 1007 1020 0 +8.06(+0.80%)
Jul 16, 2013 1011 1023 996.71 1012 0 -5.22(-0.51%)
Jul 15, 2013 1022 1029 1007 1017 0 -9.73(-0.95%)
Jul 12, 2013 1024 1032 1014 1027 0 +0.80(+0.08%)
Jul 11, 2013 1014 1035 1001 1026 0 +21.79(+2.17%)
Jul 10, 2013 1000 1016 992.65 1004 0 +1.31(+0.13%)
Jul 09, 2013 992.45 1006 987.10 1003 0 +10.91(+1.10%)
Jul 08, 2013 986.04 1014 972.17 991.90 0 +13.43(+1.37%)
Jul 05, 2013 984.00 990.08 964.18 978.47 0 -0.59(-0.06%)
Jul 03, 2013 979.06 979.06 979.06 0 +17.75(+1.85%)
Jul 02, 2013 963.73 974.76 953.79 961.30 0 -2.78(-0.29%)
Jul 01, 2013 962.64 976.71 953.85 964.08 0 +5.13(+0.54%)
Jun 28, 2013 966.07 972.10 952.09 958.95 0 +8.54(+0.90%)
Jun 26, 2013 957.63 961.20 940.03 950.41 0 -2.18(-0.23%)
Jun 25, 2013 938.11 958.23 929.53 952.59 0 +20.97(+2.25%)
Jun 24, 2013 929.32 947.74 914.99 931.62 0 -9.28(-0.99%)
Jun 21, 2013 951.67 967.05 925.87 940.90 0 +7.16(+0.77%)
Jun 20, 2013 941.24 954.10 922.46 933.75 0 -17.83(-1.87%)
Jun 19, 2013 969.42 980.68 941.21 951.57 0 -13.35(-1.38%)
Jun 18, 2013 962.70 980.59 954.87 964.93 0 +1.10(+0.11%)
Jun 17, 2013 955.24 968.55 949.52 963.83 0 +11.98(+1.26%)
Jun 14, 2013 967.29 977.29 945.34 951.85 0 -14.78(-1.53%)
Jun 13, 2013 949.97 975.57 938.80 966.63 0 +12.99(+1.36%)
Jun 12, 2013 966.18 972.77 942.10 953.64 0 -8.39(-0.87%)
Jun 11, 2013 965.15 978.96 952.78 962.03 0 -15.11(-1.55%)
Jun 10, 2013 963.48 986.27 953.57 977.13 0 +12.84(+1.33%)
Jun 07, 2013 960.23 973.27 945.95 964.29 0 +5.28(+0.55%)
Jun 06, 2013 942.23 967.83 934.03 959.02 0 +11.38(+1.20%)
Jun 05, 2013 955.23 965.49 938.43 947.63 0 -14.08(-1.46%)
Jun 04, 2013 977.57 982.20 956.08 961.72 0 -15.03(-1.54%)
Jun 03, 2013 983.23 997.04 966.25 976.75 0 -10.70(-1.08%)
May 31, 2013 982.78 998.54 978.23 987.44 0 +8.18(+0.84%)
May 30, 2013 973.47 993.38 971.67 979.26 0 +10.28(+1.06%)
May 29, 2013 972.17 980.99 961.97 968.98 0 -9.78(-1.00%)
May 28, 2013 978.85 1001 966.75 978.76 0 +5.70(+0.59%)
May 24, 2013 973.06 973.06 973.06 0 -2.60(-0.27%)
May 23, 2013 957.07 984.17 947.32 975.66 0 +4.43(+0.46%)
May 22, 2013 991.61 1001 964.35 971.23 0 -16.42(-1.66%)
May 21, 2013 988.02 997.07 979.70 987.65 0 -1.41(-0.14%)
May 20, 2013 989.16 1004 980.09 989.06 0 -4.76(-0.48%)
May 17, 2013 983.09 1003 973.38 993.82 0 +14.51(+1.48%)
May 16, 2013 971.37 990.81 968.96 979.30 0 +6.20(+0.64%)
May 15, 2013 955.93 977.56 950.96 973.10 0 +24.43(+2.58%)
May 13, 2013 954.82 961.98 940.63 948.67 0 -6.15(-0.64%)
May 10, 2013 956.00 962.33 945.70 954.82 0 +0.19(+0.02%)
May 09, 2013 985.30 999.88 949.90 954.63 0 -51.14(-5.08%)
May 08, 2013 923.28 1010 990.12 1006 0 +5.11(+0.51%)
May 07, 2013 978.76 1004 975.65 1001 0 +21.04(+2.15%)
May 06, 2013 975.11 986.11 968.30 979.62 0 +0.48(+0.05%)
May 03, 2013 963.93 984.25 959.55 979.14 0 +19.71(+2.05%)
May 02, 2013 949.14 968.32 946.15 959.43 0 +10.93(+1.15%)
May 01, 2013 956.10 964.85 944.82 948.49 0 -13.78(-1.43%)
Apr 30, 2013 958.28 968.94 949.95 962.28 0 +2.60(+0.27%)
Apr 29, 2013 959.94 969.82 953.47 959.68 0 +1.47(+0.15%)
Apr 26, 2013 974.76 977.29 952.50 958.21 0 -19.17(-1.96%)
Apr 25, 2013 969.42 986.41 958.40 977.38 0 +8.91(+0.92%)
Apr 24, 2013 961.55 973.51 954.05 968.47 0 +5.64(+0.59%)
Apr 23, 2013 961.89 975.53 955.03 962.84 0 +4.47(+0.47%)
Apr 22, 2013 952.98 966.59 939.25 958.36 0 +1.89(+0.20%)
Apr 19, 2013 945.37 962.67 944.51 956.47 0 +11.60(+1.23%)
Apr 18, 2013 960.91 965.98 934.72 944.87 0 -15.68(-1.63%)
Apr 17, 2013 968.71 980.48 948.34 960.55 0 -15.57(-1.60%)
Apr 16, 2013 973.12 987.76 962.54 976.12 0 +8.24(+0.85%)
Apr 15, 2013 995.08 999.22 965.72 967.88 0 -37.50(-3.73%)
Apr 12, 2013 979.59 1013 996.04 1005 0 -1.59(-0.16%)
Apr 11, 2013 1008 1020 998.96 1007 0 -2.69(-0.27%)
Apr 10, 2013 1001 1015 993.50 1010 0 +8.50(+0.85%)
Apr 09, 2013 1001 1010 987.39 1001 0 -75.67(-7.03%)
Apr 08, 2013 958.24 1081 1047 1077 0 +18.43(+1.74%)
Apr 05, 2013 950.43 1063 1039 1058 0 -1.22(-0.12%)
Apr 04, 2013 963.25 1069 1049 1060 0 -5.47(-0.51%)
Apr 03, 2013 1003 1107 1057 1065 0 -36.54(-3.32%)
Apr 02, 2013 1112 1120 1095 1102 0 -11.20(-1.01%)
Apr 01, 2013 1116 1126 1095 1113 0 -4.06(-0.36%)
Mar 28, 2013 1117 1117 1117 0 -0.52(-0.05%)
Mar 27, 2013 1110 1123 1108 1117 0 +0.45(+0.04%)
Mar 26, 2013 1117 1126 1106 1117 0 +0.67(+0.06%)
Mar 25, 2013 1117 1128 1108 1116 0 +0.00(+0.00%)
Mar 22, 2013 1072 1127 1104 1116 0 +3.84(+0.35%)
Mar 21, 2013 1109 1126 1101 1112 0 -2.08(-0.19%)
Mar 20, 2013 1097 1122 1094 1115 0 +23.27(+2.13%)
Mar 19, 2013 1091 1106 1085 1091 0 +1.94(+0.18%)
Mar 18, 2013 1029 1099 1058 1089 0 +21.29(+1.99%)
Mar 15, 2013 1081 1090 1060 1068 0 -11.58(-1.07%)
Mar 14, 2013 1053 1093 1068 1080 0 -5.25(-0.48%)
Mar 13, 2013 1075 1098 1074 1085 0 +5.41(+0.50%)
Mar 12, 2013 1056 1102 1075 1079 0 -10.00(-0.92%)
Mar 11, 2013 1092 1104 1078 1089 0 -5.99(-0.55%)
Mar 08, 2013 1092 1111 1084 1095 0 +6.89(+0.63%)
Mar 07, 2013 1084 1102 1076 1089 0 +0.61(+0.06%)
Mar 06, 2013 1089 1098 1076 1088 0 +0.10(+0.01%)
Mar 05, 2013 1083 1101 1073 1088 0 +5.84(+0.54%)
Mar 04, 2013 1078 1093 1068 1082 0 -2.12(-0.20%)
Mar 01, 2013 1078 1101 1047 1084 0 -19.30(-1.75%)
Feb 28, 2013 1113 1122 1093 1103 0 +4.96(+0.45%)
Feb 27, 2013 1089 1110 1087 1098 0 +8.60(+0.79%)
Feb 26, 2013 1089 1101 1080 1090 0 -19.12(-1.72%)
Feb 22, 2013 1105 1117 1098 1109 0 +6.80(+0.62%)
Feb 21, 2013 1112 1124 1092 1102 0 -11.07(-0.99%)
Feb 20, 2013 1134 1141 1112 1113 0 -12.26(-1.09%)
Feb 15, 2013 1126 1126 1126 0 +0.25(+0.02%)
Feb 14, 2013 1128 1138 1118 1125 0 -5.06(-0.45%)
Feb 13, 2013 1135 1144 1122 1130 0 -5.17(-0.46%)
Feb 12, 2013 1123 1143 1118 1135 0 +10.97(+0.98%)
Feb 11, 2013 1125 1136 1115 1125 0 -2.16(-0.19%)
Feb 08, 2013 1133 1142 1120 1127 0 -1.96(-0.17%)
Feb 07, 2013 1138 1143 1122 1129 0 -7.15(-0.63%)
Feb 06, 2013 1139 1153 1123 1136 0 -4.75(-0.42%)
Feb 04, 2013 1154 1162 1133 1141 0 -21.01(-1.81%)
Feb 01, 2013 1150 1166 1134 1162 0 +16.26(+1.42%)
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%)
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.