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 (%)
Apr 30, 2010 1582 1606 1455 1467 0 -120.80(-7.61%)
Apr 29, 2010 1543 1603 1539 1588 0 +50.05(+3.25%)
Apr 28, 2010 1524 1555 1516 1538 0 +7.38(+0.48%)
Apr 27, 2010 1566 1596 1522 1531 0 -46.75(-2.96%)
Apr 26, 2010 1550 1602 1559 1577 0 +13.00(+0.83%)
Apr 23, 2010 1514 1575 1527 1564 0 +33.44(+2.18%)
Apr 22, 2010 1505 1534 1499 1531 0 +5.76(+0.38%)
Apr 21, 2010 1505 1536 1510 1525 0 +6.56(+0.43%)
Apr 20, 2010 1485 1526 1492 1519 0 +27.59(+1.85%)
Apr 19, 2010 1464 1504 1469 1491 0 +2.21(+0.15%)
Apr 16, 2010 1479 1516 1462 1489 0 -18.32(-1.22%)
Apr 15, 2010 1493 1528 1495 1507 0 -13.67(-0.90%)
Apr 14, 2010 1451 1533 1466 1521 0 +51.24(+3.49%)
Apr 13, 2010 1424 1482 1440 1470 0 +27.64(+1.92%)
Apr 12, 2010 1433 1464 1431 1442 0 -7.75(-0.53%)
Apr 09, 2010 1396 1458 1414 1450 0 +28.12(+1.98%)
Apr 08, 2010 1384 1429 1403 1422 0 +5.52(+0.39%)
Apr 07, 2010 1421 1434 1402 1416 0 -5.56(-0.39%)
Apr 06, 2010 1381 1431 1386 1422 0 +17.41(+1.24%)
Apr 05, 2010 1367 1413 1372 1404 0 +17.36(+1.25%)
Apr 01, 2010 1387 1387 1387 0 +19.29(+1.41%)
Mar 31, 2010 1379 1391 1356 1368 0 -14.26(-1.03%)
Mar 30, 2010 1393 1414 1372 1382 0 -20.40(-1.45%)
Mar 29, 2010 1392 1424 1380 1402 0 +10.87(+0.78%)
Mar 26, 2010 1342 1398 1357 1391 0 +34.34(+2.53%)
Mar 25, 2010 1302 1377 1317 1357 0 +34.61(+2.62%)
Mar 24, 2010 1303 1337 1315 1322 0 -6.22(-0.47%)
Mar 23, 2010 1298 1338 1315 1329 0 +6.84(+0.52%)
Mar 22, 2010 1274 1330 1283 1322 0 +15.07(+1.15%)
Mar 19, 2010 1298 1329 1285 1307 0 -16.35(-1.24%)
Mar 18, 2010 1286 1343 1279 1323 0 +32.94(+2.55%)
Mar 17, 2010 1228 1301 1243 1290 0 +43.86(+3.52%)
Mar 16, 2010 1195 1250 1208 1246 0 +34.38(+2.84%)
Mar 15, 2010 1188 1214 1201 1212 0 -10.18(-0.83%)
Mar 12, 2010 1199 1226 1202 1222 0 +15.74(+1.30%)
Mar 11, 2010 1186 1212 1189 1206 0 -0.50(-0.04%)
Mar 10, 2010 1186 1216 1193 1207 0 +4.70(+0.39%)
Mar 09, 2010 1184 1210 1189 1202 0 -1.86(-0.15%)
Mar 08, 2010 1198 1214 1189 1204 0 +7.24(+0.60%)
Mar 05, 2010 1170 1202 1176 1197 0 +12.99(+1.10%)
Mar 04, 2010 1136 1195 1173 1184 0 -5.29(-0.44%)
Mar 03, 2010 1171 1200 1179 1189 0 -7.37(-0.62%)
Mar 02, 2010 1169 1201 1180 1196 0 +6.14(+0.52%)
Mar 01, 2010 1166 1204 1178 1190 0 +5.02(+0.42%)
Feb 26, 2010 1165 1194 1170 1185 0 +3.86(+0.33%)
Feb 25, 2010 1156 1188 1166 1181 0 -9.82(-0.82%)
Feb 24, 2010 1188 1220 1174 1191 0 -23.13(-1.90%)
Feb 23, 2010 1165 1237 1201 1214 0 -33.14(-2.66%)
Feb 22, 2010 1224 1258 1236 1247 0 +2.30(+0.18%)
Feb 19, 2010 1215 1251 1224 1245 0 +11.14(+0.90%)
Feb 18, 2010 1200 1241 1220 1234 0 +1.51(+0.12%)
Feb 17, 2010 1203 1244 1219 1233 0 +3.02(+0.25%)
Feb 16, 2010 1198 1234 1206 1230 0 +9.60(+0.79%)
Feb 12, 2010 1220 1220 1220 0 +13.38(+1.11%)
Feb 11, 2010 1126 1211 1175 1207 0 +21.89(+1.85%)
Feb 10, 2010 1146 1194 1157 1185 0 -5.10(-0.43%)
Feb 09, 2010 1167 1196 1160 1190 0 +17.51(+1.49%)
Feb 08, 2010 1159 1206 1165 1172 0 -9.63(-0.81%)
Feb 05, 2010 1139 1186 1151 1182 0 +20.10(+1.73%)
Feb 04, 2010 1146 1181 1153 1162 0 -15.60(-1.32%)
Feb 03, 2010 1135 1187 1151 1177 0 +9.20(+0.79%)
Feb 02, 2010 1127 1180 1137 1168 0 +28.95(+2.54%)
Feb 01, 2010 1121 1158 1127 1139 0 +4.22(+0.37%)
Jan 29, 2010 1146 1170 1127 1135 0 -19.66(-1.70%)
Jan 28, 2010 1180 1186 1144 1155 0 -16.91(-1.44%)
Jan 27, 2010 1149 1178 1147 1172 0 +3.69(+0.32%)
Jan 26, 2010 1160 1192 1159 1168 0 -16.57(-1.40%)
Jan 25, 2010 1174 1208 1164 1184 0 -1.49(-0.13%)
Jan 22, 2010 1157 1214 1179 1186 0 -17.22(-1.43%)
Jan 21, 2010 1247 1257 1197 1203 0 -41.98(-3.37%)
Jan 20, 2010 1221 1261 1222 1245 0 -12.81(-1.02%)
Jan 19, 2010 1211 1268 1220 1258 0 +20.89(+1.69%)
Jan 15, 2010 1237 1237 1237 0 -3.04(-0.25%)
Jan 14, 2010 1201 1248 1219 1240 0 +10.15(+0.83%)
Jan 13, 2010 1218 1246 1209 1230 0 +10.10(+0.83%)
Jan 12, 2010 1213 1245 1207 1220 0 -26.59(-2.13%)
Jan 11, 2010 1244 1278 1236 1246 0 -10.67(-0.85%)
Jan 08, 2010 1226 1267 1245 1257 0 -0.01(-0.00%)
Jan 07, 2010 1173 1274 1211 1257 0 +29.46(+2.40%)
Jan 06, 2010 1240 1245 1220 1228 0 -11.27(-0.91%)
Jan 05, 2010 1249 1260 1203 1239 0 +9.31(+0.76%)
Jan 04, 2010 1244 1258 1210 1230 0 -1.52(-0.12%)
Dec 31, 2009 1231 1231 1231 0 +0.81(+0.07%)
Dec 30, 2009 1238 1249 1217 1230 0 -17.95(-1.44%)
Dec 29, 2009 1261 1280 1239 1248 0 -16.84(-1.33%)
Dec 28, 2009 1273 1290 1255 1265 0 -16.57(-1.29%)
Dec 24, 2009 1238 1288 1257 1282 0 +20.31(+1.61%)
Dec 23, 2009 1252 1272 1252 1261 0 +3.73(+0.30%)
Dec 22, 2009 1237 1269 1232 1258 0 +12.00(+0.96%)
Dec 21, 2009 1247 1268 1232 1246 0 -1.08(-0.09%)
Dec 18, 2009 1212 1253 1205 1247 0 +28.42(+2.33%)
Dec 17, 2009 1214 1234 1203 1218 0 -1.00(-0.08%)
Dec 16, 2009 1205 1231 1209 1219 0 +9.26(+0.77%)
Dec 15, 2009 1198 1234 1201 1210 0 -23.16(-1.88%)
Dec 14, 2009 1208 1240 1200 1233 0 +59.67(+5.08%)
Dec 11, 2009 1164 1182 1151 1174 0 +3.24(+0.28%)
Dec 10, 2009 1187 1201 1157 1170 0 -12.37(-1.05%)
Dec 09, 2009 1173 1189 1161 1183 0 +4.29(+0.36%)
Dec 08, 2009 1166 1186 1161 1178 0 +3.13(+0.27%)
Dec 07, 2009 1176 1200 1169 1175 0 -11.23(-0.95%)
Dec 04, 2009 1161 1196 1157 1186 0 +36.86(+3.21%)
Dec 03, 2009 1129 1177 1125 1150 0 +11.32(+0.99%)
Dec 02, 2009 1100 1148 1103 1138 0 +34.50(+3.13%)
Dec 01, 2009 1066 1117 1083 1104 0 +13.83(+1.27%)
Nov 30, 2009 1068 1098 1057 1090 0 +8.00(+0.74%)
Nov 27, 2009 1057 1101 1072 1082 0 -26.60(-2.40%)
Nov 25, 2009 1109 1109 1109 0 -9.04(-0.81%)
Nov 24, 2009 1133 1148 1109 1118 0 -22.41(-1.97%)
Nov 23, 2009 1125 1163 1126 1140 0 +2.75(+0.24%)
Nov 20, 2009 1130 1149 1109 1137 0 -6.73(-0.59%)
Nov 19, 2009 1122 1159 1116 1144 0 +8.14(+0.72%)
Nov 18, 2009 1161 1184 1125 1136 0 -25.03(-2.16%)
Nov 17, 2009 1135 1174 1140 1161 0 +2.66(+0.23%)
Nov 16, 2009 1134 1176 1131 1158 0 +25.14(+2.22%)
Nov 13, 2009 1124 1139 1115 1133 0 +10.89(+0.97%)
Nov 12, 2009 1155 1174 1117 1122 0 -40.28(-3.47%)
Nov 11, 2009 1145 1176 1142 1162 0 +18.84(+1.65%)
Nov 10, 2009 1140 1162 1126 1144 0 -9.54(-0.83%)
Nov 09, 2009 1141 1166 1117 1153 0 +39.10(+3.51%)
Nov 06, 2009 1096 1120 1087 1114 0 +7.51(+0.68%)
Nov 05, 2009 1080 1114 1077 1107 0 +32.15(+2.99%)
Nov 04, 2009 1044 1107 1043 1074 0 +36.36(+3.50%)
Nov 03, 2009 1022 1049 1012 1038 0 -8.76(-0.84%)
Nov 02, 2009 1050 1068 1013 1047 0 +2.05(+0.20%)
Oct 30, 2009 1094 1104 1035 1045 0 -56.26(-5.11%)
Oct 29, 2009 1075 1107 1070 1101 0 +33.96(+3.18%)
Oct 28, 2009 1119 1131 1059 1067 0 -56.24(-5.01%)
Oct 27, 2009 1131 1144 1117 1123 0 -11.93(-1.05%)
Oct 26, 2009 1173 1197 1130 1135 0 -37.77(-3.22%)
Oct 23, 2009 1174 1184 1166 1173 0 -37.59(-3.11%)
Oct 22, 2009 1209 1230 1186 1211 0 +0.35(+0.03%)
Oct 21, 2009 1151 1244 1148 1210 0 +51.35(+4.43%)
Oct 20, 2009 1152 1165 1149 1159 0 -1.99(-0.17%)
Oct 19, 2009 1122 1173 1120 1161 0 +36.94(+3.29%)
Oct 16, 2009 1143 1152 1117 1124 0 -37.50(-3.23%)
Oct 15, 2009 1163 1182 1144 1161 0 -12.99(-1.11%)
Oct 14, 2009 1164 1191 1162 1174 0 +13.12(+1.13%)
Oct 13, 2009 1145 1178 1152 1161 0 -12.34(-1.05%)
Oct 12, 2009 1191 1197 1164 1174 0 -7.70(-0.65%)
Oct 09, 2009 1190 1205 1166 1181 0 -8.68(-0.73%)
Oct 08, 2009 1173 1206 1167 1190 0 +20.51(+1.75%)
Oct 07, 2009 1148 1179 1150 1170 0 +6.38(+0.55%)
Oct 06, 2009 1162 1182 1139 1163 0 +14.58(+1.27%)
Oct 05, 2009 1130 1157 1126 1149 0 +18.17(+1.61%)
Oct 02, 2009 1149 1163 1116 1130 0 -29.35(-2.53%)
Oct 01, 2009 1209 1223 1150 1160 0 -49.91(-4.13%)
Sep 30, 2009 1229 1249 1189 1210 0 -24.84(-2.01%)
Sep 29, 2009 1215 1256 1210 1234 0 +8.88(+0.72%)
Sep 28, 2009 1197 1244 1189 1226 0 +30.07(+2.52%)
Sep 25, 2009 1206 1220 1174 1196 0 -18.88(-1.55%)
Sep 24, 2009 1244 1270 1201 1214 0 -35.72(-2.86%)
Sep 23, 2009 1283 1296 1241 1250 0 -36.40(-2.83%)
Sep 22, 2009 1250 1293 1252 1287 0 +37.14(+2.97%)
Sep 21, 2009 1269 1286 1239 1249 0 -47.50(-3.66%)
Sep 18, 2009 1301 1318 1267 1297 0 -0.54(-0.04%)
Sep 17, 2009 1335 1357 1287 1297 0 -9.08(-0.69%)
Sep 16, 2009 1298 1346 1293 1307 0 +13.82(+1.07%)
Sep 15, 2009 1226 1303 1225 1293 0 +66.27(+5.40%)
Sep 14, 2009 1208 1233 1200 1226 0 -1.61(-0.13%)
Sep 11, 2009 1213 1247 1198 1228 0 -2.46(-0.20%)
Sep 10, 2009 1210 1235 1199 1231 0 +14.88(+1.22%)
Sep 09, 2009 1205 1226 1192 1216 0 +9.02(+0.75%)
Sep 08, 2009 1197 1215 1192 1207 0 +19.43(+1.64%)
Sep 04, 2009 1187 1187 1187 0 +0.76(+0.06%)
Sep 03, 2009 1184 1197 1157 1186 0 +7.33(+0.62%)
Sep 02, 2009 1204 1219 1173 1179 0 -36.14(-2.97%)
Sep 01, 2009 1261 1286 1206 1215 0 -56.60(-4.45%)
Aug 31, 2009 1255 1286 1243 1272 0 -9.71(-0.76%)
Aug 28, 2009 1278 1294 1256 1282 0 +14.74(+1.16%)
Aug 27, 2009 1272 1287 1240 1267 0 -12.42(-0.97%)
Aug 26, 2009 1264 1298 1261 1279 0 -6.87(-0.53%)
Aug 25, 2009 1272 1311 1272 1286 0 +9.97(+0.78%)
Aug 24, 2009 1286 1320 1258 1276 0 -26.29(-2.02%)
Aug 21, 2009 1285 1323 1280 1302 0 +24.83(+1.94%)
Aug 20, 2009 1238 1283 1242 1278 0 +29.78(+2.39%)
Aug 19, 2009 1235 1269 1224 1248 0 -11.43(-0.91%)
Aug 18, 2009 1221 1268 1219 1259 0 +41.81(+3.43%)
Aug 17, 2009 1235 1248 1209 1217 0 -48.44(-3.83%)
Aug 14, 2009 1274 1283 1249 1266 0 -8.12(-0.64%)
Aug 13, 2009 1285 1294 1254 1274 0 +4.24(+0.33%)
Aug 12, 2009 1260 1296 1256 1270 0 +9.42(+0.75%)
Aug 11, 2009 1269 1291 1245 1260 0 -36.30(-2.80%)
Aug 10, 2009 1280 1318 1276 1297 0 +0.73(+0.06%)
Aug 07, 2009 1245 1315 1242 1296 0 +53.36(+4.29%)
Aug 06, 2009 1231 1299 1223 1243 0 -2.17(-0.17%)
Aug 05, 2009 1186 1254 1187 1245 0 +54.37(+4.57%)
Aug 04, 2009 1156 1211 1131 1190 0 +37.43(+3.25%)
Aug 03, 2009 1116 1163 1119 1153 0 +39.14(+3.51%)
Jul 31, 2009 1071 1123 1081 1114 0 +25.48(+2.34%)
Jul 30, 2009 1075 1102 1077 1088 0 +16.77(+1.57%)
Jul 29, 2009 1094 1101 1062 1072 0 -38.16(-3.44%)
Jul 28, 2009 1077 1117 1088 1110 0 +9.52(+0.87%)
Jul 27, 2009 1094 1105 1082 1100 0 -2.70(-0.24%)
Jul 25, 2009 1096 1107 1095 1103 0 +6.49(+0.59%)
Jul 24, 2009 1093 1111 1081 1096 0 -9.40(-0.85%)
Jul 23, 2009 1050 1111 1054 1106 0 +42.89(+4.04%)
Jul 22, 2009 1034 1076 1038 1063 0 +12.30(+1.17%)
Jul 21, 2009 1029 1059 1022 1051 0 +50.08(+5.01%)
Jul 15, 2009 1000 1000 1000 1000 1,884 +7.66(+0.77%)
Jul 14, 2009 985.25 992.92 983.50 992.83 24,605,732 +9.33(+0.95%)
Jul 13, 2009 995.71 1007 982.52 983.50 30,410,784 -12.21(-1.23%)
Jul 10, 2009 991.56 997.07 992.86 995.71 24,255,276 +2.55(+0.26%)
Jul 09, 2009 987.40 994.55 987.41 993.16 24,479,432 +5.75(+0.58%)
Jul 08, 2009 1007 1007 985.49 987.41 20,813,416 -19.56(-1.94%)
Jul 07, 2009 1014 1012 1005 1007 20,987,040 -5.46(-0.54%)
Jul 06, 2009 1022 1026 1008 1012 19,100,628 -17.93(-1.74%)
Jul 02, 2009 1025 1032 1024 1030 28,414,708 +6.18(+0.60%)
Jul 01, 2009 1021 1028 1019 1024 25,475,638 +2.71(+0.27%)
Jun 30, 2009 1021 1021 1021 1021 601 -23.41(-2.24%)
Jun 26, 2009 1050 1062 1026 1045 0 -4.83(-0.46%)
Jun 25, 2009 1017 1055 1012 1050 0 +40.30(+3.99%)
Jun 24, 2009 1010 1034 992.53 1009 0 +13.76(+1.38%)
Jun 23, 2009 992.45 1009 977.89 995.65 0 +11.32(+1.15%)
Jun 22, 2009 1024 1031 977.54 984.33 0 -44.67(-4.34%)
Jun 19, 2009 1021 1040 1006 1029 0 +15.14(+1.49%)
Jun 18, 2009 1013 1024 994.72 1014 0 +7.39(+0.73%)
Jun 17, 2009 1020 1029 988.58 1006 0 -11.19(-1.10%)
Jun 16, 2009 1044 1053 1007 1018 0 -10.30(-1.00%)
Jun 15, 2009 1047 1056 1017 1028 0 -23.70(-2.25%)
Jun 12, 2009 1049 1061 1019 1052 0 +3.28(+0.31%)
Jun 11, 2009 1036 1068 1030 1048 0 +10.81(+1.04%)
Jun 10, 2009 1074 1086 1017 1038 0 -21.71(-2.05%)
Jun 09, 2009 1053 1073 1038 1059 0 +15.85(+1.52%)
Jun 08, 2009 1052 1059 1027 1043 0 -22.35(-2.10%)
Jun 05, 2009 1073 1093 1048 1066 0 +0.09(+0.01%)
Jun 04, 2009 1053 1073 1037 1066 0 +14.21(+1.35%)
Jun 03, 2009 1074 1081 1034 1051 0 -30.46(-2.82%)
Jun 02, 2009 1060 1102 1036 1082 0 +17.69(+1.66%)
Jun 01, 2009 1035 1079 1024 1064 0 +35.75(+3.48%)
May 29, 2009 993.96 1034 976.78 1028 0 +42.86(+4.35%)
May 28, 2009 1002 1016 954.09 985.64 0 -3.31(-0.33%)
May 27, 2009 1007 1039 975.96 988.96 0 -19.04(-1.89%)
May 26, 2009 950.02 1015 938.30 1008 0 +49.52(+5.17%)
May 25, 2009 959.54 991.91 946.47 958.48 0 +0.00(+0.00%)
May 22, 2009 959.54 991.91 946.47 958.48 0 -1.25(-0.13%)
May 21, 2009 963.95 981.30 941.64 959.72 0 -20.49(-2.09%)
May 20, 2009 1028 1049 972.44 980.21 0 -33.21(-3.28%)
May 19, 2009 1016 1045 1001 1013 0 +1.86(+0.18%)
May 18, 2009 964.05 1021 961.51 1012 0 +68.32(+7.24%)
May 15, 2009 953.49 984.18 931.27 943.24 0 -19.74(-2.05%)
May 14, 2009 935.71 974.36 912.87 962.99 0 +37.03(+4.00%)
May 13, 2009 965.88 977.29 914.30 925.96 0 -66.96(-6.74%)
May 12, 2009 1019 1038 965.91 992.91 0 -26.39(-2.59%)
May 11, 2009 1056 1071 1008 1019 0 -59.30(-5.50%)
May 08, 2009 1010 1088 988.27 1079 0 +90.58(+9.17%)
May 07, 2009 1054 1071 979.11 988.02 0 -57.91(-5.54%)
May 06, 2009 1057 1074 1006 1046 0 +10.51(+1.02%)
May 05, 2009 1027 1066 982.78 1035 0 -11.69(-1.12%)
May 04, 2009 1013 1059 1005 1047 0 +59.50(+6.03%)
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.