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, 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%)
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.