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 (%)
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%)
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.