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 (%)
Dec 30, 2011 773.34 784.66 765.10 778.38 0 +4.62(+0.60%)
Dec 29, 2011 780.48 789.43 763.76 773.75 0 -4.45(-0.57%)
Dec 28, 2011 785.73 792.92 767.69 778.20 0 -7.79(-0.99%)
Dec 27, 2011 782.29 790.55 776.82 785.99 0 +2.86(+0.37%)
Dec 23, 2011 783.13 783.13 783.13 0 +9.62(+1.24%)
Dec 21, 2011 771.89 780.46 760.23 773.50 0 -0.43(-0.06%)
Dec 20, 2011 769.38 783.88 758.81 773.94 0 +13.64(+1.79%)
Dec 19, 2011 778.13 782.28 754.18 760.30 0 -17.09(-2.20%)
Dec 16, 2011 779.18 785.08 762.90 777.38 0 +2.48(+0.32%)
Dec 15, 2011 774.03 781.71 764.40 774.91 0 +6.03(+0.78%)
Dec 14, 2011 788.61 793.68 761.09 768.88 0 -24.56(-3.10%)
Dec 13, 2011 760.05 822.53 753.26 793.44 0 +36.15(+4.77%)
Dec 12, 2011 756.60 764.37 739.31 757.29 0 -6.24(-0.82%)
Dec 09, 2011 762.17 775.65 749.81 763.53 0 +5.22(+0.69%)
Dec 08, 2011 788.07 794.88 754.30 758.31 0 -37.66(-4.73%)
Dec 07, 2011 755.55 807.76 774.41 795.97 0 +14.36(+1.84%)
Dec 06, 2011 764.17 785.63 754.75 781.61 0 +7.52(+0.97%)
Dec 05, 2011 768.74 791.23 751.80 774.09 0 +7.81(+1.02%)
Dec 02, 2011 759.10 781.82 759.91 766.27 0 +6.36(+0.84%)
Dec 01, 2011 726.40 767.85 737.94 759.91 0 +3.32(+0.44%)
Nov 30, 2011 732.87 763.82 717.32 756.59 0 +39.65(+5.53%)
Nov 29, 2011 713.00 745.19 710.31 716.95 0 -17.07(-2.33%)
Nov 28, 2011 714.74 758.55 725.07 734.02 0 +32.77(+4.67%)
Nov 25, 2011 685.92 720.14 697.70 701.24 0 -8.46(-1.19%)
Nov 23, 2011 709.71 709.71 709.71 0 -25.87(-3.52%)
Nov 22, 2011 723.44 757.69 725.59 735.58 0 -23.67(-3.12%)
Nov 21, 2011 737.42 770.68 752.88 759.25 0 -11.84(-1.53%)
Nov 18, 2011 782.40 790.66 760.68 771.09 0 -4.13(-0.53%)
Nov 17, 2011 767.64 787.96 758.03 775.22 0 +0.50(+0.06%)
Nov 16, 2011 772.70 789.14 767.88 774.72 0 -9.62(-1.23%)
Nov 15, 2011 785.79 807.08 768.01 784.34 0 -12.31(-1.54%)
Nov 14, 2011 778.64 805.53 780.30 796.65 0 +14.11(+1.80%)
Nov 11, 2011 750.03 797.85 751.50 782.53 0 +30.54(+4.06%)
Nov 10, 2011 731.17 759.00 743.82 751.99 0 +7.32(+0.98%)
Nov 09, 2011 747.58 761.55 736.16 744.67 0 -23.60(-3.07%)
Nov 08, 2011 724.75 777.40 718.92 768.27 0 +48.09(+6.68%)
Nov 07, 2011 703.44 740.54 701.88 720.18 0 -4.65(-0.64%)
Nov 04, 2011 728.90 743.17 717.70 724.83 0 -14.21(-1.92%)
Nov 03, 2011 731.38 753.49 729.98 739.04 0 -0.12(-0.02%)
Nov 02, 2011 713.19 754.68 723.93 739.16 0 +7.90(+1.08%)
Nov 01, 2011 743.20 769.75 716.63 731.26 0 -29.28(-3.85%)
Oct 31, 2011 791.47 799.76 753.74 760.54 0 -40.16(-5.02%)
Oct 28, 2011 796.85 807.19 782.96 800.70 0 +2.61(+0.33%)
Oct 27, 2011 768.66 809.21 768.20 798.09 0 +32.26(+4.21%)
Oct 26, 2011 748.26 773.97 748.07 765.83 0 +15.00(+2.00%)
Oct 25, 2011 755.29 762.20 744.52 750.83 0 -12.19(-1.60%)
Oct 24, 2011 758.94 767.98 748.74 763.02 0 -1.51(-0.20%)
Oct 21, 2011 759.86 768.54 750.37 764.53 0 +11.34(+1.51%)
Oct 20, 2011 767.12 772.90 742.33 753.18 0 -11.94(-1.56%)
Oct 19, 2011 775.48 787.13 759.85 765.12 0 -14.59(-1.87%)
Oct 18, 2011 749.83 787.32 751.54 779.71 0 +20.21(+2.66%)
Oct 17, 2011 767.99 783.32 750.86 759.50 0 -19.38(-2.49%)
Oct 14, 2011 784.72 795.81 762.27 778.88 0 +5.01(+0.65%)
Oct 13, 2011 758.61 788.87 757.71 773.87 0 +5.50(+0.72%)
Oct 12, 2011 751.52 779.49 747.22 768.37 0 +4.35(+0.57%)
Oct 11, 2011 749.11 780.62 748.52 764.02 0 +5.22(+0.69%)
Oct 10, 2011 775.07 784.04 743.50 758.80 0 +14.78(+1.99%)
Oct 07, 2011 757.61 772.83 737.28 744.02 0 -15.53(-2.04%)
Oct 06, 2011 738.75 762.96 744.20 759.55 0 +15.01(+2.02%)
Oct 05, 2011 748.22 758.56 731.03 744.54 0 +2.79(+0.38%)
Oct 04, 2011 721.57 752.29 700.37 741.75 0 +11.01(+1.51%)
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.