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 (%)
Feb 28, 2014 958.38 999.55 956.07 982.82 0 +40.01(+4.24%)
Feb 27, 2014 941.70 947.34 926.62 942.80 0 -3.94(-0.42%)
Feb 26, 2014 947.86 955.60 941.30 946.75 0 +1.38(+0.15%)
Feb 25, 2014 940.26 954.52 935.99 945.36 0 +5.44(+0.58%)
Feb 24, 2014 941.68 951.90 931.10 939.92 0 -4.53(-0.48%)
Feb 21, 2014 941.19 960.55 932.57 944.45 0 +2.34(+0.25%)
Feb 20, 2014 933.22 949.72 930.00 942.11 0 +8.00(+0.86%)
Feb 19, 2014 925.84 942.42 920.84 934.11 0 +7.11(+0.77%)
Feb 18, 2014 926.97 934.11 905.56 927.00 0 -3.53(-0.38%)
Feb 14, 2014 930.53 930.53 930.53 0 +13.33(+1.45%)
Feb 13, 2014 927.36 935.86 912.66 917.20 0 -13.75(-1.48%)
Feb 12, 2014 929.36 935.90 919.66 930.94 0 +2.60(+0.28%)
Feb 11, 2014 925.66 937.48 915.23 928.35 0 -9.18(-0.98%)
Feb 10, 2014 886.26 942.44 924.74 937.53 0 +4.20(+0.45%)
Feb 07, 2014 935.43 946.43 923.27 933.33 0 +0.67(+0.07%)
Feb 06, 2014 919.69 939.40 908.94 932.66 0 +14.61(+1.59%)
Feb 05, 2014 859.57 924.08 902.68 918.05 0 +10.98(+1.21%)
Feb 04, 2014 898.73 913.66 886.78 907.07 0 +10.87(+1.21%)
Feb 03, 2014 910.16 912.97 881.03 896.19 0 -13.73(-1.51%)
Jan 31, 2014 902.67 916.66 894.48 909.92 0 -1.04(-0.11%)
Jan 30, 2014 919.95 924.18 900.45 910.96 0 -5.76(-0.63%)
Jan 29, 2014 914.01 931.42 911.54 916.72 0 -4.13(-0.45%)
Jan 28, 2014 916.83 935.64 904.71 920.86 0 +7.24(+0.79%)
Jan 27, 2014 929.93 940.52 897.79 913.62 0 -15.59(-1.68%)
Jan 24, 2014 946.12 950.32 917.16 929.21 0 -20.01(-2.11%)
Jan 23, 2014 958.86 968.15 939.74 949.21 0 -10.53(-1.10%)
Jan 22, 2014 957.18 971.28 948.77 959.74 0 +0.54(+0.06%)
Jan 21, 2014 964.58 975.20 943.47 959.20 0 -5.41(-0.56%)
Jan 17, 2014 964.61 964.61 964.61 0 -11.35(-1.16%)
Jan 16, 2014 977.25 988.40 960.01 975.96 0 -3.62(-0.37%)
Jan 15, 2014 972.88 986.14 962.43 979.58 0 +9.37(+0.97%)
Jan 14, 2014 959.10 979.90 953.59 970.20 0 +14.18(+1.48%)
Jan 13, 2014 959.87 970.95 949.16 956.02 0 -4.38(-0.46%)
Jan 10, 2014 966.08 976.81 953.72 960.40 0 -7.77(-0.80%)
Jan 09, 2014 968.74 981.79 951.43 968.17 0 -3.45(-0.36%)
Jan 08, 2014 970.69 983.67 963.20 971.62 0 +1.27(+0.13%)
Jan 07, 2014 992.88 995.44 962.70 970.35 0 -14.58(-1.48%)
Jan 06, 2014 1002 1009 972.42 984.93 0 -17.47(-1.74%)
Jan 03, 2014 993.13 1009 989.02 1002 0 +7.12(+0.72%)
Jan 02, 2014 1005 1011 987.53 995.28 0 -7.85(-0.78%)
Dec 31, 2013 1003 1003 1003 0 +2.28(+0.23%)
Dec 30, 2013 996.91 1011 989.74 1001 0 +2.38(+0.24%)
Dec 27, 2013 977.78 1004 980.03 998.47 0 +14.47(+1.47%)
Dec 26, 2013 983.38 999.37 977.25 984.00 0 -35.58(-3.49%)
Dec 24, 2013 1020 1020 1020 0 +3.38(+0.33%)
Dec 23, 2013 896.70 1021 991.53 1016 0 +20.36(+2.04%)
Dec 20, 2013 999.03 1008 982.26 995.84 0 -3.06(-0.31%)
Dec 19, 2013 1007 1019 989.58 998.90 0 -8.54(-0.85%)
Dec 18, 2013 997.18 1015 986.83 1007 0 +11.34(+1.14%)
Dec 17, 2013 992.06 1006 974.00 996.10 0 +1.12(+0.11%)
Dec 16, 2013 986.15 1004 980.33 994.98 0 +9.73(+0.99%)
Dec 13, 2013 993.55 1002 977.72 985.26 0 -4.49(-0.45%)
Dec 12, 2013 985.26 995.41 974.80 989.75 0 +5.32(+0.54%)
Dec 11, 2013 991.25 1001 977.44 984.42 0 -2.66(-0.27%)
Dec 10, 2013 996.44 1007 978.93 987.09 0 -14.39(-1.44%)
Dec 09, 2013 989.73 1009 983.61 1001 0 +12.84(+1.30%)
Dec 06, 2013 988.98 1001 974.41 988.64 0 +2.66(+0.27%)
Dec 05, 2013 995.82 1004 976.21 985.98 0 -11.36(-1.14%)
Dec 04, 2013 997.41 1016 985.14 997.34 0 -4.57(-0.46%)
Dec 03, 2013 993.14 1006 980.28 1002 0 +8.42(+0.85%)
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.