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 31, 2016 1125 1143 1122 1138 0 +4.38(+0.39%)
Aug 30, 2016 1126 1140 1124 1134 0 +7.04(+0.62%)
Aug 29, 2016 1118 1139 1105 1127 0 +8.92(+0.80%)
Aug 26, 2016 1125 1141 1108 1118 0 -14.27(-1.26%)
Aug 25, 2016 1123 1139 1120 1132 0 +2.50(+0.22%)
Aug 24, 2016 1132 1145 1114 1130 0 -0.04(-0.00%)
Aug 23, 2016 1114 1145 1114 1130 0 +10.79(+0.96%)
Aug 22, 2016 1118 1123 1101 1119 0 -1.16(-0.10%)
Aug 19, 2016 1114 1125 1103 1120 0 +4.19(+0.38%)
Aug 18, 2016 1114 1129 1110 1116 0 +0.73(+0.07%)
Aug 17, 2016 1118 1127 1106 1115 0 -1.39(-0.12%)
Aug 16, 2016 1113 1128 1103 1116 0 -1.46(-0.13%)
Aug 15, 2016 1113 1134 1108 1118 0 +1.39(+0.12%)
Aug 12, 2016 1121 1131 1100 1117 0 +1.50(+0.13%)
Aug 11, 2016 1117 1126 1105 1115 0 +3.71(+0.33%)
Aug 10, 2016 1129 1132 1100 1111 0 -14.42(-1.28%)
Aug 09, 2016 1124 1137 1115 1126 0 +7.46(+0.67%)
Aug 08, 2016 1106 1129 1098 1118 0 +16.70(+1.52%)
Aug 05, 2016 1095 1107 1082 1102 0 +13.02(+1.20%)
Aug 04, 2016 1082 1099 1067 1089 0 +7.76(+0.72%)
Aug 03, 2016 1083 1092 1068 1081 0 -4.29(-0.40%)
Aug 02, 2016 1099 1101 1077 1085 0 -12.87(-1.17%)
Aug 01, 2016 1099 1112 1076 1098 0 -3.79(-0.34%)
Jul 29, 2016 1093 1121 1079 1102 0 +6.61(+0.60%)
Jul 28, 2016 1093 1102 1082 1095 0 +1.52(+0.14%)
Jul 27, 2016 1091 1100 1079 1094 0 +4.89(+0.45%)
Jul 26, 2016 1088 1099 1075 1089 0 +1.74(+0.16%)
Jul 25, 2016 1095 1104 1077 1087 0 -13.45(-1.22%)
Jul 22, 2016 1103 1111 1089 1100 0 -5.62(-0.51%)
Jul 21, 2016 1095 1112 1080 1106 0 -1.02(-0.09%)
Jul 20, 2016 1099 1116 1083 1107 0 +6.71(+0.61%)
Jul 19, 2016 1112 1118 1094 1100 0 -9.11(-0.82%)
Jul 18, 2016 1087 1120 1080 1109 0 +18.49(+1.69%)
Jul 15, 2016 1077 1094 1063 1091 0 +21.50(+2.01%)
Jul 14, 2016 1070 1079 1061 1069 0 +6.34(+0.60%)
Jul 13, 2016 1068 1073 1054 1063 0 -3.14(-0.29%)
Jul 12, 2016 1064 1073 1048 1066 0 +8.63(+0.82%)
Jul 11, 2016 1057 1071 1047 1058 0 +10.89(+1.04%)
Jul 08, 2016 1045 1053 1026 1047 0 +18.94(+1.84%)
Jul 07, 2016 1039 1044 1020 1028 0 -12.18(-1.17%)
Jul 06, 2016 1040 1040 1040 1040 0 -0.02(-0.00%)
Jul 05, 2016 1047 1049 1026 1040 0 -8.61(-0.82%)
Jul 01, 2016 1049 1049 1049 1049 0 +3.50(+0.33%)
Jun 30, 2016 1035 1048 1010 1045 0 +12.41(+1.20%)
Jun 29, 2016 1027 1044 1012 1033 0 +17.34(+1.71%)
Jun 28, 2016 989.15 1026 988.29 1015 0 +32.22(+3.28%)
Jun 27, 2016 1007 1013 969.93 983.16 0 -37.85(-3.71%)
Jun 24, 2016 995.61 1027 989.53 1021 0 -12.75(-1.23%)
Jun 23, 2016 1020 1044 1007 1034 0 +26.69(+2.65%)
Jun 22, 2016 1014 1046 996.65 1007 0 -1.98(-0.20%)
Jun 21, 2016 1032 1041 995.12 1009 0 -16.47(-1.61%)
Jun 20, 2016 1014 1041 1009 1026 0 +18.14(+1.80%)
Jun 17, 2016 1010 1017 991.98 1007 0 -1.13(-0.11%)
Jun 16, 2016 993.13 1009 969.54 1009 0 +15.15(+1.52%)
Jun 15, 2016 987.27 1004 979.46 993.36 0 +11.13(+1.13%)
Jun 14, 2016 982.36 987.82 968.17 982.24 0 +0.92(+0.09%)
Jun 13, 2016 1003 1007 974.14 981.32 0 -25.88(-2.57%)
Jun 10, 2016 1025 1031 1001 1007 0 -24.55(-2.38%)
Jun 09, 2016 1045 1049 1017 1032 0 -16.66(-1.59%)
Jun 08, 2016 1042 1056 1038 1048 0 +7.13(+0.68%)
Jun 07, 2016 1033 1055 1027 1041 0 +6.37(+0.62%)
Jun 06, 2016 1028 1041 1020 1035 0 +15.45(+1.52%)
Jun 03, 2016 1015 1037 1007 1019 0 +3.26(+0.32%)
Jun 02, 2016 1012 1023 1001 1016 0 +4.46(+0.44%)
Jun 01, 2016 1004 1021 991.01 1012 0 +3.24(+0.32%)
May 31, 2016 1007 1027 1001 1008 0 +2.50(+0.25%)
May 27, 2016 1006 1006 1006 1006 0 +4.78(+0.48%)
May 26, 2016 1002 1000 984.03 1001 0 -1.52(-0.15%)
May 25, 2016 1008 1013 995.42 1003 0 -2.06(-0.21%)
May 24, 2016 998.07 1012 988.99 1005 0 +16.29(+1.65%)
May 23, 2016 974.58 994.46 969.65 988.51 0 +8.57(+0.87%)
May 20, 2016 979.10 975.07 958.50 979.95 0 +7.72(+0.79%)
May 19, 2016 967.86 976.90 957.32 972.22 0 -2.92(-0.30%)
May 18, 2016 975.52 986.24 962.73 975.15 0 -1.59(-0.16%)
May 17, 2016 984.51 993.20 973.74 976.74 0 -11.39(-1.15%)
May 16, 2016 993.38 998.74 982.67 988.13 0 +0.56(+0.06%)
May 13, 2016 995.29 1013 980.18 987.57 0 -12.96(-1.30%)
May 12, 2016 989.32 1004 983.46 1001 0 +11.34(+1.15%)
May 11, 2016 985.97 997.84 973.56 989.19 0 -4.69(-0.47%)
May 10, 2016 992.35 1002 984.02 993.88 0 +7.63(+0.77%)
May 09, 2016 992.16 1006 981.94 986.25 0 -8.43(-0.85%)
May 06, 2016 984.18 1004 973.04 994.68 0 +13.48(+1.37%)
May 05, 2016 984.85 1003 970.59 981.21 0 -1.54(-0.16%)
May 04, 2016 988.90 1004 975.13 982.75 0 -11.58(-1.16%)
May 03, 2016 996.93 1004 981.01 994.33 0 -8.77(-0.87%)
May 02, 2016 995.63 1011 985.88 1003 0 +7.54(+0.76%)
Apr 29, 2016 998.15 1008 981.01 995.56 0 -4.15(-0.41%)
Apr 28, 2016 1014 1028 996.36 999.71 0 -16.43(-1.62%)
Apr 27, 2016 1016 1023 1000 1016 0 +0.12(+0.01%)
Apr 26, 2016 1014 1026 994.22 1016 0 +3.95(+0.39%)
Apr 25, 2016 1004 1017 993.52 1012 0 +5.45(+0.54%)
Apr 22, 2016 996.75 1002 981.08 1007 0 +6.49(+0.65%)
Apr 21, 2016 1012 1010 973.73 1000 0 -10.13(-1.00%)
Apr 20, 2016 1017 1024 996.02 1010 0 -4.21(-0.41%)
Apr 19, 2016 996.29 1019 990.44 1014 0 +13.22(+1.32%)
Apr 18, 2016 1002 1009 983.27 1001 0 -4.60(-0.46%)
Apr 15, 2016 999.02 1014 997.23 1006 0 +4.97(+0.50%)
Apr 14, 2016 996.88 1012 992.74 1001 0 +6.71(+0.67%)
Apr 13, 2016 986.79 986.10 968.53 994.17 0 +10.89(+1.11%)
Apr 12, 2016 982.98 989.57 970.91 983.28 0 -3.27(-0.33%)
Apr 11, 2016 976.60 995.75 966.80 986.55 0 +10.74(+1.10%)
Apr 08, 2016 968.09 980.59 961.48 975.81 0 +11.56(+1.20%)
Apr 07, 2016 956.03 977.23 951.27 964.25 0 +5.71(+0.60%)
Apr 06, 2016 955.47 954.23 932.11 958.54 0 +4.70(+0.49%)
Apr 05, 2016 949.75 959.45 931.25 953.84 0 -2.60(-0.27%)
Apr 04, 2016 965.54 970.16 945.38 956.44 0 -11.39(-1.18%)
Apr 01, 2016 988.07 995.01 959.46 967.84 0 -32.83(-3.28%)
Mar 31, 2016 972.10 1004 968.16 1001 0 +25.21(+2.58%)
Mar 30, 2016 973.36 980.15 962.97 975.46 0 +4.37(+0.45%)
Mar 29, 2016 945.59 977.92 935.67 971.10 0 +23.60(+2.49%)
Mar 28, 2016 942.03 954.88 927.24 947.50 0 +8.53(+0.91%)
Mar 24, 2016 938.96 938.96 938.96 938.96 0 -0.94(-0.10%)
Mar 23, 2016 960.91 972.89 927.10 939.90 0 -28.16(-2.91%)
Mar 22, 2016 951.70 978.63 947.22 968.06 0 +11.85(+1.24%)
Mar 21, 2016 951.42 965.33 938.26 956.21 0 +4.60(+0.48%)
Mar 18, 2016 964.35 972.37 946.17 951.61 0 -5.05(-0.53%)
Mar 17, 2016 922.81 965.68 916.47 956.65 0 +34.82(+3.78%)
Mar 16, 2016 913.07 930.16 901.15 921.84 0 +6.21(+0.68%)
Mar 15, 2016 922.41 927.49 904.43 915.63 0 -11.59(-1.25%)
Mar 14, 2016 930.79 925.75 910.09 927.22 0 -4.37(-0.47%)
Mar 11, 2016 925.82 930.69 907.72 931.59 0 +11.18(+1.22%)
Mar 10, 2016 943.07 936.58 902.30 920.40 0 -18.87(-2.01%)
Mar 09, 2016 932.64 943.12 922.64 939.27 0 +7.28(+0.78%)
Mar 08, 2016 942.23 940.00 914.28 931.99 0 -12.16(-1.29%)
Mar 07, 2016 940.42 958.63 929.24 944.15 0 +1.54(+0.16%)
Mar 04, 2016 941.39 957.23 930.87 942.61 0 +1.67(+0.18%)
Mar 03, 2016 934.42 955.68 919.27 940.94 0 +6.43(+0.69%)
Mar 02, 2016 928.55 946.82 911.67 934.51 0 -0.90(-0.10%)
Mar 01, 2016 922.22 938.59 910.68 935.41 0 +15.45(+1.68%)
Feb 29, 2016 906.67 935.29 888.75 919.96 0 +10.67(+1.17%)
Feb 26, 2016 880.78 920.82 868.76 909.29 0 +24.57(+2.78%)
Feb 25, 2016 876.36 896.77 870.24 884.72 0 +8.15(+0.93%)
Feb 24, 2016 852.39 883.75 837.33 876.57 0 +19.12(+2.23%)
Feb 23, 2016 853.62 877.83 843.46 857.44 0 +1.85(+0.22%)
Feb 22, 2016 851.85 876.59 844.90 855.60 0 +12.37(+1.47%)
Feb 19, 2016 840.41 855.97 834.92 843.23 0 +2.69(+0.32%)
Feb 18, 2016 839.44 848.02 828.70 840.54 0 +2.64(+0.32%)
Feb 17, 2016 841.99 859.41 827.90 837.89 0 -3.31(-0.39%)
Feb 16, 2016 845.52 849.31 826.64 841.21 0 +5.21(+0.62%)
Feb 12, 2016 836.00 836.00 836.00 836.00 0 +17.94(+2.19%)
Feb 11, 2016 822.24 833.06 807.90 818.06 0 -10.86(-1.31%)
Feb 10, 2016 832.03 832.01 812.47 828.91 0 +7.26(+0.88%)
Feb 09, 2016 825.33 841.48 813.84 821.66 0 -6.03(-0.73%)
Feb 08, 2016 829.86 844.38 797.80 827.68 0 -11.71(-1.39%)
Feb 05, 2016 819.79 849.33 816.30 839.39 0 +12.91(+1.56%)
Feb 04, 2016 810.84 840.42 805.80 826.49 0 +15.58(+1.92%)
Feb 03, 2016 826.80 836.96 806.16 810.91 0 -13.00(-1.58%)
Feb 02, 2016 832.51 838.22 813.41 823.91 0 -13.66(-1.63%)
Feb 01, 2016 890.01 892.25 813.60 837.56 0 -49.59(-5.59%)
Jan 29, 2016 843.24 889.34 840.71 887.15 0 +48.15(+5.74%)
Jan 28, 2016 840.90 866.20 827.12 839.01 0 +5.37(+0.64%)
Jan 27, 2016 846.38 852.28 822.31 833.63 0 -11.15(-1.32%)
Jan 26, 2016 839.25 856.38 832.43 844.78 0 +10.74(+1.29%)
Jan 25, 2016 847.99 859.39 829.46 834.04 0 -16.55(-1.95%)
Jan 22, 2016 844.91 866.95 830.62 850.59 0 +15.31(+1.83%)
Jan 21, 2016 812.60 845.14 804.80 835.28 0 +23.07(+2.84%)
Jan 20, 2016 802.98 825.40 775.72 812.21 0 -1.23(-0.15%)
Jan 19, 2016 830.03 831.04 802.92 813.44 0 -9.41(-1.14%)
Jan 15, 2016 822.85 822.85 822.85 822.85 0 -25.29(-2.98%)
Jan 14, 2016 834.14 857.00 812.42 848.14 0 +13.28(+1.59%)
Jan 13, 2016 840.51 873.20 823.59 834.87 0 -25.67(-2.98%)
Jan 12, 2016 892.96 900.35 850.01 860.54 0 -24.14(-2.73%)
Jan 11, 2016 881.62 895.08 868.48 884.68 0 +2.64(+0.30%)
Jan 08, 2016 898.47 907.99 873.66 882.04 0 -13.46(-1.50%)
Jan 07, 2016 909.90 925.04 891.07 895.50 0 -26.27(-2.85%)
Jan 06, 2016 950.43 961.90 915.82 921.77 0 -40.12(-4.17%)
Jan 05, 2016 962.49 973.35 949.85 961.88 0 -1.60(-0.17%)
Jan 04, 2016 984.21 988.18 954.70 963.48 0 -31.35(-3.15%)
Dec 31, 2015 994.83 994.83 994.83 994.83 0 -6.89(-0.69%)
Dec 30, 2015 1009 1013 995.51 1002 0 -8.95(-0.89%)
Dec 29, 2015 1004 1018 996.66 1011 0 +12.64(+1.27%)
Dec 28, 2015 1000 1006 986.35 998.03 0 -3.41(-0.34%)
Dec 24, 2015 1001 1001 1001 1001 0 -2.22(-0.22%)
Dec 23, 2015 986.80 1009 981.75 1004 0 +17.23(+1.75%)
Dec 22, 2015 976.56 996.22 966.57 986.43 0 +13.67(+1.41%)
Dec 21, 2015 977.98 990.09 955.37 972.76 0 -4.16(-0.43%)
Dec 18, 2015 977.29 990.86 950.43 976.91 0 +1.05(+0.11%)
Dec 17, 2015 996.02 1010 963.43 975.86 0 -21.04(-2.11%)
Dec 16, 2015 977.90 1006 971.66 996.91 0 +22.47(+2.31%)
Dec 15, 2015 972.35 981.41 951.81 974.44 0 +8.47(+0.88%)
Dec 14, 2015 967.17 988.48 950.89 965.97 0 -9.37(-0.96%)
Dec 11, 2015 967.05 984.48 956.78 975.34 0 -1.63(-0.17%)
Dec 10, 2015 987.29 990.44 969.21 976.97 0 -9.11(-0.92%)
Dec 09, 2015 987.12 1001 972.23 986.07 0 -6.29(-0.63%)
Dec 08, 2015 1005 1012 983.60 992.36 0 -17.15(-1.70%)
Dec 07, 2015 1028 1020 987.01 1010 0 -17.49(-1.70%)
Dec 04, 2015 1030 1042 1019 1027 0 -3.76(-0.36%)
Dec 03, 2015 1052 1055 1023 1031 0 -19.21(-1.83%)
Dec 02, 2015 1058 1066 1040 1050 0 -9.78(-0.92%)
Dec 01, 2015 1062 1074 1047 1060 0 +3.69(+0.35%)
Nov 30, 2015 1067 1082 1045 1056 0 -7.15(-0.67%)
Nov 27, 2015 1078 1082 1056 1063 0 -13.67(-1.27%)
Nov 25, 2015 1077 1077 1077 1077 0 +1.81(+0.17%)
Nov 24, 2015 1066 1093 1054 1075 0 +6.56(+0.61%)
Nov 23, 2015 1068 1069 1066 1069 0 -10.83(-1.00%)
Nov 20, 2015 1112 1118 1075 1079 0 -23.84(-2.16%)
Nov 19, 2015 1112 1128 1058 1103 0 -6.49(-0.58%)
Nov 18, 2015 1099 1120 1093 1110 0 +12.85(+1.17%)
Nov 17, 2015 1098 1115 1088 1097 0 -0.52(-0.05%)
Nov 16, 2015 1080 1096 1059 1097 0 +14.98(+1.38%)
Nov 13, 2015 1105 1114 1075 1082 0 -23.32(-2.11%)
Nov 12, 2015 1124 1128 1101 1106 0 -19.68(-1.75%)
Nov 11, 2015 1128 1146 1122 1125 0 -5.43(-0.48%)
Nov 10, 2015 1129 1143 1125 1131 0 +0.60(+0.05%)
Nov 09, 2015 1131 1149 1122 1130 0 -3.70(-0.33%)
Nov 06, 2015 1138 1143 1109 1134 0 +0.12(+0.01%)
Nov 05, 2015 1132 1145 1117 1134 0 -0.27(-0.02%)
Nov 04, 2015 1136 1152 1126 1134 0 -1.13(-0.10%)
Nov 03, 2015 1138 1147 1128 1135 0 -8.95(-0.78%)
Nov 02, 2015 1137 1152 1124 1144 0 +8.18(+0.72%)
Oct 30, 2015 1132 1141 1119 1136 0 +0.06(+0.01%)
Oct 29, 2015 1131 1152 1118 1136 0 -6.02(-0.53%)
Oct 28, 2015 1118 1152 1100 1142 0 +27.33(+2.45%)
Oct 27, 2015 1120 1138 1103 1115 0 -9.58(-0.85%)
Oct 26, 2015 1147 1166 1113 1124 0 -11.27(-0.99%)
Oct 23, 2015 1143 1156 1124 1135 0 -4.41(-0.39%)
Oct 22, 2015 1135 1158 1127 1140 0 +11.81(+1.05%)
Oct 21, 2015 1149 1163 1122 1128 0 -15.39(-1.35%)
Oct 20, 2015 1158 1162 1136 1143 0 -19.18(-1.65%)
Oct 19, 2015 1145 1168 1140 1163 0 +11.85(+1.03%)
Oct 16, 2015 1150 1158 1134 1151 0 +1.46(+0.13%)
Oct 15, 2015 1130 1156 1126 1149 0 +17.46(+1.54%)
Oct 14, 2015 1142 1157 1122 1132 0 -8.30(-0.73%)
Oct 13, 2015 1127 1156 1117 1140 0 +12.14(+1.08%)
Oct 12, 2015 1110 1138 1104 1128 0 +19.86(+1.79%)
Oct 09, 2015 1086 1116 1078 1108 0 +23.57(+2.17%)
Oct 08, 2015 1080 1095 1066 1085 0 +7.40(+0.69%)
Oct 07, 2015 1085 1098 1058 1077 0 -6.32(-0.58%)
Oct 06, 2015 1095 1107 1076 1083 0 -16.12(-1.47%)
Oct 05, 2015 1065 1109 1062 1100 0 +34.78(+3.27%)
Oct 02, 2015 1043 1072 1026 1065 0 +15.39(+1.47%)
Oct 01, 2015 1047 1057 1034 1049 0 +9.45(+0.91%)
Sep 30, 2015 1026 1042 991.64 1040 0 +19.26(+1.89%)
Sep 29, 2015 1002 1043 982.57 1021 0 +19.11(+1.91%)
Sep 28, 2015 1001 1023 983.94 1002 0 -7.26(-0.72%)
Sep 25, 2015 1003 1022 992.22 1009 0 +10.53(+1.06%)
Sep 24, 2015 992.87 1001 980.52 998.33 0 +2.83(+0.28%)
Sep 23, 2015 1011 1016 989.73 995.49 0 -11.02(-1.09%)
Sep 22, 2015 994.79 1013 987.70 1007 0 +0.36(+0.04%)
Sep 21, 2015 1006 1011 993.72 1006 0 +3.33(+0.33%)
Sep 18, 2015 1003 1013 992.95 1003 0 -8.91(-0.88%)
Sep 17, 2015 1009 1023 994.45 1012 0 +3.88(+0.38%)
Sep 16, 2015 1004 1014 995.57 1008 0 -0.29(-0.03%)
Sep 15, 2015 1004 1012 988.42 1008 0 +4.51(+0.45%)
Sep 14, 2015 1009 1014 991.49 1004 0 -5.74(-0.57%)
Sep 11, 2015 995.33 1017 987.90 1009 0 +14.10(+1.42%)
Sep 10, 2015 1002 1006 986.78 995.27 0 -3.94(-0.39%)
Sep 09, 2015 1005 1012 995.22 999.21 0 -1.00(-0.10%)
Sep 08, 2015 998.74 1006 988.52 1000 0 +8.88(+0.90%)
Sep 04, 2015 991.33 991.33 991.33 991.33 0 -11.01(-1.10%)
Sep 03, 2015 1000.00 1012 990.68 1002 0 +1.92(+0.19%)
Sep 02, 2015 1004 1017 985.87 1000 0 -0.15(-0.01%)
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.