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, 2009 975.28 1032 954.82 996.10 0 +23.56(+2.42%)
Apr 29, 2009 958.42 978.65 942.40 972.54 0 +16.71(+1.75%)
Apr 28, 2009 945.76 979.27 939.20 955.83 0 -2.23(-0.23%)
Apr 27, 2009 992.13 1009 944.93 958.06 0 -60.46(-5.94%)
Apr 24, 2009 963.80 1029 948.91 1019 0 +58.18(+6.06%)
Apr 23, 2009 930.33 974.47 895.96 960.34 0 +22.18(+2.36%)
Apr 22, 2009 917.04 984.49 909.90 938.16 0 +4.17(+0.45%)
Apr 21, 2009 852.66 935.95 847.99 933.99 0 +75.54(+8.80%)
Apr 20, 2009 898.14 918.13 852.58 858.45 0 -70.73(-7.61%)
Apr 17, 2009 925.03 944.43 906.33 929.17 0 -0.77(-0.08%)
Apr 16, 2009 927.49 946.60 883.85 929.95 0 +5.55(+0.60%)
Apr 15, 2009 877.84 926.98 865.63 924.39 0 +47.43(+5.41%)
Apr 14, 2009 898.63 925.59 872.18 876.97 0 -37.60(-4.11%)
Apr 13, 2009 905.02 927.40 874.58 914.57 0 +6.76(+0.74%)
Apr 10, 2009 847.90 912.61 831.27 907.80 0 +0.00(+0.00%)
Apr 09, 2009 847.90 912.61 831.27 907.80 0 +90.26(+11.04%)
Apr 08, 2009 801.21 825.78 787.18 817.54 0 +27.40(+3.47%)
Apr 07, 2009 780.91 805.54 766.39 790.14 0 -4.40(-0.55%)
Apr 06, 2009 795.36 815.41 765.29 794.54 0 -13.42(-1.66%)
Apr 03, 2009 784.47 813.07 759.81 807.96 0 +22.37(+2.85%)
Apr 02, 2009 739.42 798.10 698.74 785.58 0 +61.32(+8.47%)
Apr 01, 2009 700.93 741.40 677.14 724.26 0 +9.59(+1.34%)
Mar 31, 2009 705.97 725.93 688.29 714.67 0 +18.02(+2.59%)
Mar 30, 2009 707.93 721.26 688.79 696.65 0 -25.40(-3.52%)
Mar 27, 2009 718.46 738.92 694.91 722.05 0 -15.67(-2.12%)
Mar 26, 2009 715.62 740.70 700.15 737.72 0 +24.84(+3.48%)
Mar 25, 2009 677.92 720.58 669.52 712.88 0 +38.87(+5.77%)
Mar 24, 2009 692.41 709.10 665.46 674.01 0 -38.71(-5.43%)
Mar 23, 2009 679.60 714.96 673.66 712.72 0 +71.66(+11.18%)
Mar 20, 2009 673.83 689.10 629.07 641.05 0 -47.62(-6.91%)
Mar 19, 2009 700.01 713.48 660.40 688.67 0 +1.40(+0.20%)
Mar 18, 2009 671.12 693.23 663.75 687.27 0 +7.90(+1.16%)
Mar 17, 2009 661.45 684.83 648.30 679.37 0 +12.08(+1.81%)
Mar 16, 2009 691.33 718.11 658.76 667.30 0 -21.27(-3.09%)
Mar 13, 2009 674.56 708.57 661.68 688.57 0 +6.20(+0.91%)
Mar 12, 2009 656.50 688.42 645.03 682.36 0 +25.17(+3.83%)
Mar 11, 2009 669.39 680.85 644.66 657.19 0 -7.74(-1.16%)
Mar 10, 2009 643.88 678.95 627.41 664.93 0 +35.43(+5.63%)
Mar 09, 2009 637.74 651.14 613.90 629.50 0 -13.09(-2.04%)
Mar 06, 2009 644.40 659.11 609.06 642.58 0 -6.27(-0.97%)
Mar 05, 2009 670.06 679.09 637.67 648.85 0 -31.65(-4.65%)
Mar 04, 2009 674.64 697.24 659.28 680.50 0 +9.91(+1.48%)
Mar 03, 2009 674.42 724.61 651.76 670.60 0 -10.34(-1.52%)
Mar 02, 2009 739.29 750.59 676.04 680.93 0 -58.66(-7.93%)
Feb 27, 2009 781.13 795.16 734.25 739.60 0 -49.68(-6.29%)
Feb 26, 2009 819.96 841.45 784.12 789.28 0 -26.18(-3.21%)
Feb 25, 2009 837.65 856.75 811.31 815.46 0 -36.64(-4.30%)
Feb 24, 2009 847.48 863.12 797.83 852.10 0 +23.83(+2.88%)
Feb 23, 2009 863.47 879.12 819.98 828.27 0 -31.76(-3.69%)
Feb 20, 2009 828.48 881.19 816.43 860.03 0 +12.85(+1.52%)
Feb 19, 2009 910.62 915.18 836.13 847.18 0 -43.69(-4.90%)
Feb 18, 2009 915.96 925.92 874.22 890.86 0 -9.92(-1.10%)
Feb 17, 2009 887.11 969.31 880.83 900.78 0 -36.81(-3.93%)
Feb 16, 2009 934.04 963.94 908.42 937.60 0 +0.00(+0.00%)
Feb 13, 2009 934.04 963.94 908.42 937.60 0 -5.98(-0.63%)
Feb 12, 2009 910.02 955.00 895.96 943.57 0 +14.59(+1.57%)
Feb 11, 2009 880.45 942.57 873.34 928.99 0 +47.10(+5.34%)
Feb 10, 2009 936.97 956.53 878.09 881.89 0 -56.48(-6.02%)
Feb 09, 2009 938.74 953.52 923.36 938.38 0 -4.47(-0.47%)
Feb 06, 2009 917.73 956.09 901.65 942.85 0 +29.59(+3.24%)
Feb 05, 2009 923.74 937.98 896.01 913.26 0 -9.43(-1.02%)
Feb 04, 2009 947.51 956.75 913.25 922.69 0 -24.25(-2.56%)
Feb 03, 2009 963.12 969.33 928.54 946.95 0 -10.33(-1.08%)
Feb 02, 2009 960.82 976.19 936.57 957.28 0 -9.01(-0.93%)
Jan 30, 2009 1034 1046 953.46 966.29 0 -60.40(-5.88%)
Jan 29, 2009 1058 1072 1018 1027 0 -53.67(-4.97%)
Jan 28, 2009 1033 1091 1024 1080 0 +55.97(+5.46%)
Jan 27, 2009 1046 1068 999.49 1024 0 -19.08(-1.83%)
Jan 26, 2009 1026 1061 995.83 1043 0 +17.43(+1.70%)
Jan 23, 2009 981.03 1032 970.41 1026 0 +26.66(+2.67%)
Jan 22, 2009 992.98 1037 981.25 999.38 0 -19.81(-1.94%)
Jan 21, 2009 976.29 1037 943.16 1019 0 +53.48(+5.54%)
Jan 20, 2009 1011 1025 956.79 965.71 0 -65.30(-6.33%)
Jan 19, 2009 1047 1068 1004 1031 0 +0.00(+0.00%)
Jan 16, 2009 1047 1068 1004 1031 0 +2.78(+0.27%)
Jan 15, 2009 996.43 1050 966.12 1028 0 +32.15(+3.23%)
Jan 14, 2009 1002 1022 979.81 996.08 0 -16.71(-1.65%)
Jan 13, 2009 1012 1026 978.95 1013 0 +5.08(+0.50%)
Jan 12, 2009 1057 1060 995.94 1008 0 -51.01(-4.82%)
Jan 09, 2009 1082 1098 1036 1059 0 -31.08(-2.85%)
Jan 08, 2009 1050 1106 1032 1090 0 +28.04(+2.64%)
Jan 07, 2009 1075 1106 1046 1062 0 -25.53(-2.35%)
Jan 06, 2009 1072 1103 1023 1087 0 +28.86(+2.73%)
Jan 05, 2009 1041 1089 1021 1058 0 +8.99(+0.86%)
Jan 02, 2009 1032 1064 991.52 1049 0 +19.37(+1.88%)
Jan 01, 2009 1011 1041 992.93 1030 0 +0.00(+0.00%)
Dec 31, 2008 1011 1041 992.93 1030 0 +7.39(+0.72%)
Dec 30, 2008 1008 1029 993.60 1023 0 +24.64(+2.47%)
Dec 29, 2008 1022 1048 989.49 998.04 0 -51.02(-4.86%)
Dec 26, 2008 1056 1072 1026 1049 0 +9.04(+0.87%)
Dec 25, 2008 1052 1063 1031 1040 0 +0.00(+0.00%)
Dec 24, 2008 1052 1063 1031 1040 0 -10.84(-1.03%)
Dec 23, 2008 1062 1092 1029 1051 0 -6.92(-0.65%)
Dec 22, 2008 1094 1109 1018 1058 0 -31.15(-2.86%)
Dec 19, 2008 1056 1119 1040 1089 0 +22.46(+2.11%)
Dec 18, 2008 1132 1147 1047 1066 0 -67.86(-5.98%)
Dec 17, 2008 1085 1166 1049 1134 0 -0.27(-0.02%)
Dec 16, 2008 1049 1142 1039 1135 0 +85.26(+8.13%)
Dec 15, 2008 1109 1128 1010 1049 0 -60.35(-5.44%)
Dec 12, 2008 1040 1121 1020 1110 0 +55.43(+5.26%)
Dec 11, 2008 1140 1162 1037 1054 0 -69.75(-6.21%)
Dec 10, 2008 1176 1200 1059 1124 0 -31.89(-2.76%)
Dec 09, 2008 1131 1185 1102 1156 0 +5.54(+0.48%)
Dec 08, 2008 1130 1169 1065 1150 0 +31.25(+2.79%)
Dec 05, 2008 995.30 1145 987.00 1119 0 +94.56(+9.23%)
Dec 04, 2008 997.19 1075 978.36 1025 0 +21.40(+2.13%)
Dec 03, 2008 951.64 1024 925.92 1003 0 +6.44(+0.65%)
Dec 02, 2008 946.23 1015 882.32 996.71 0 +59.24(+6.32%)
Dec 01, 2008 1065 1072 929.81 937.47 0 -147.36(-13.58%)
Nov 28, 2008 1068 1118 1056 1085 0 +7.28(+0.68%)
Nov 27, 2008 1043 1090 1002 1078 0 +0.00(+0.00%)
Nov 26, 2008 1043 1090 1002 1078 0 +14.31(+1.35%)
Nov 25, 2008 1079 1116 979.62 1063 0 -10.71(-1.00%)
Nov 24, 2008 960.45 1104 890.98 1074 0 +132.15(+14.03%)
Nov 21, 2008 857.14 963.42 797.13 941.80 0 +93.78(+11.06%)
Nov 20, 2008 934.20 942.21 826.43 848.02 0 -93.38(-9.92%)
Nov 19, 2008 1050 1072 929.48 941.40 0 -119.15(-11.23%)
Nov 18, 2008 1053 1094 1008 1061 0 +15.86(+1.52%)
Nov 17, 2008 1081 1120 1025 1045 0 -23.74(-2.22%)
Nov 14, 2008 1124 1146 1047 1068 0 -75.30(-6.58%)
Nov 13, 2008 1063 1194 1007 1144 0 +92.71(+8.82%)
Nov 12, 2008 1078 1109 1042 1051 0 -46.85(-4.27%)
Nov 11, 2008 1108 1147 1060 1098 0 +2.33(+0.21%)
Nov 10, 2008 1162 1189 1078 1096 0 -53.87(-4.69%)
Nov 07, 2008 1172 1199 1107 1149 0 -13.35(-1.15%)
Nov 06, 2008 1199 1265 1147 1163 0 -48.91(-4.04%)
Nov 05, 2008 1258 1284 1194 1212 0 -77.95(-6.04%)
Nov 04, 2008 1220 1350 1130 1290 0 -50.88(-3.80%)
Nov 03, 2008 1286 1357 1245 1340 0 +36.64(+2.81%)
Oct 31, 2008 1245 1314 1209 1304 0 +57.29(+4.60%)
Oct 30, 2008 1268 1300 1195 1247 0 +10.25(+0.83%)
Oct 29, 2008 1174 1299 1130 1236 0 +44.20(+3.71%)
Oct 28, 2008 1130 1217 1057 1192 0 +103.82(+9.54%)
Oct 27, 2008 1102 1170 1076 1088 0 -46.73(-4.12%)
Oct 24, 2008 1123 1180 1075 1135 0 -38.59(-3.29%)
Oct 23, 2008 1219 1238 1123 1174 0 -40.01(-3.30%)
Oct 22, 2008 1268 1304 1192 1214 0 -72.57(-5.64%)
Oct 21, 2008 1316 1392 1274 1286 0 -62.09(-4.61%)
Oct 20, 2008 1339 1389 1292 1348 0 +20.28(+1.53%)
Oct 17, 2008 1306 1396 1283 1328 0 -28.31(-2.09%)
Oct 16, 2008 1294 1385 1244 1356 0 +62.88(+4.86%)
Oct 15, 2008 1369 1397 1258 1293 0 -112.27(-7.99%)
Oct 14, 2008 1520 1524 1347 1406 0 -82.05(-5.52%)
Oct 13, 2008 1478 1525 1394 1488 0 +75.67(+5.36%)
Oct 10, 2008 1264 1447 1238 1412 0 +88.09(+6.65%)
Oct 09, 2008 1418 1495 1318 1324 0 -84.47(-6.00%)
Oct 08, 2008 1435 1490 1364 1408 0 -40.80(-2.82%)
Oct 07, 2008 1540 1574 1428 1449 0 -84.17(-5.49%)
Oct 06, 2008 1562 1601 1490 1533 0 -80.90(-5.01%)
Oct 03, 2008 1654 1685 1593 1614 0 -17.10(-1.05%)
Oct 02, 2008 1672 1689 1619 1631 0 -62.09(-3.67%)
Oct 01, 2008 1701 1731 1639 1694 0 -9.59(-0.56%)
Sep 30, 2008 1662 1750 1632 1703 0 +50.89(+3.08%)
Sep 29, 2008 1722 1787 1636 1652 0 -139.73(-7.80%)
Sep 26, 2008 1697 1809 1645 1792 0 +38.27(+2.18%)
Sep 25, 2008 1711 1778 1686 1754 0 +51.27(+3.01%)
Sep 24, 2008 1732 1755 1689 1702 0 -5.34(-0.31%)
Sep 23, 2008 1719 1762 1692 1708 0 -15.30(-0.89%)
Sep 22, 2008 1847 1855 1699 1723 0 -151.28(-8.07%)
Sep 19, 2008 1774 1889 1708 1874 0 +188.05(+11.15%)
Sep 18, 2008 1687 1748 1588 1686 0 +32.42(+1.96%)
Sep 17, 2008 1692 1719 1643 1654 0 -66.09(-3.84%)
Sep 16, 2008 1649 1738 1629 1720 0 +48.32(+2.89%)
Sep 15, 2008 1686 1744 1650 1672 0 -71.97(-4.13%)
Sep 12, 2008 1729 1777 1720 1744 0 -12.84(-0.73%)
Sep 11, 2008 1711 1777 1689 1756 0 +16.75(+0.96%)
Sep 10, 2008 1714 1778 1684 1740 0 +47.75(+2.82%)
Sep 09, 2008 1748 1766 1677 1692 0 -54.42(-3.12%)
Sep 08, 2008 1717 1759 1696 1746 0 +74.46(+4.45%)
Sep 05, 2008 1640 1685 1613 1672 0 +12.20(+0.74%)
Sep 04, 2008 1690 1714 1650 1660 0 -51.20(-2.99%)
Sep 03, 2008 1716 1744 1682 1711 0 -16.02(-0.93%)
Sep 02, 2008 1755 1766 1674 1727 0 -5.15(-0.30%)
Sep 01, 2008 1726 1751 1688 1732 0 +0.00(+0.00%)
Aug 29, 2008 1726 1751 1688 1732 0 +6.22(+0.36%)
Aug 28, 2008 1681 1739 1655 1726 0 +46.27(+2.75%)
Aug 27, 2008 1637 1693 1630 1680 0 +25.12(+1.52%)
Aug 26, 2008 1642 1677 1618 1654 0 +14.43(+0.88%)
Aug 25, 2008 1672 1675 1626 1640 0 -36.21(-2.16%)
Aug 22, 2008 1665 1688 1634 1676 0 +23.06(+1.39%)
Aug 21, 2008 1638 1668 1616 1653 0 +11.43(+0.70%)
Aug 20, 2008 1628 1666 1612 1642 0 +2.47(+0.15%)
Aug 19, 2008 1678 1696 1623 1639 0 -58.26(-3.43%)
Aug 18, 2008 1741 1745 1679 1698 0 -22.29(-1.30%)
Aug 15, 2008 1779 1793 1689 1720 0 -58.56(-3.29%)
Aug 14, 2008 1687 1788 1680 1778 0 +60.21(+3.50%)
Aug 13, 2008 1735 1754 1697 1718 0 -13.67(-0.79%)
Aug 12, 2008 1758 1781 1693 1732 0 -30.55(-1.73%)
Aug 11, 2008 1728 1790 1699 1762 0 +32.03(+1.85%)
Aug 08, 2008 1658 1749 1619 1730 0 +74.01(+4.47%)
Aug 07, 2008 1658 1708 1622 1656 0 -17.26(-1.03%)
Aug 06, 2008 1701 1712 1641 1674 0 -30.04(-1.76%)
Aug 05, 2008 1654 1717 1616 1704 0 +70.93(+4.34%)
Aug 04, 2008 1671 1684 1614 1633 0 -38.01(-2.28%)
Aug 01, 2008 1656 1702 1618 1671 0 +5.83(+0.35%)
Jul 31, 2008 1663 1680 1608 1665 0 -5.31(-0.32%)
Jul 30, 2008 1694 1715 1624 1670 0 -24.46(-1.44%)
Jul 29, 2008 1694 1702 1607 1695 0 +73.77(+4.55%)
Jul 28, 2008 1640 1677 1604 1621 0 -31.73(-1.92%)
Jul 25, 2008 1615 1681 1606 1653 0 +37.88(+2.35%)
Jul 24, 2008 1706 1715 1598 1615 0 -93.23(-5.46%)
Jul 23, 2008 1707 1750 1659 1708 0 +2.38(+0.14%)
Jul 22, 2008 1618 1715 1590 1706 0 +130.63(+8.29%)
Jul 21, 2008 1592 1642 1540 1575 0 -34.91(-2.17%)
Jul 18, 2008 1594 1643 1551 1610 0 +21.71(+1.37%)
Jul 17, 2008 1567 1624 1501 1588 0 -8.24(-0.52%)
Jul 16, 2008 1496 1609 1478 1596 0 +98.62(+6.58%)
Jul 15, 2008 1480 1534 1432 1498 0 +3.74(+0.25%)
Jul 14, 2008 1540 1562 1472 1494 0 -39.64(-2.58%)
Jul 11, 2008 1510 1565 1480 1534 0 +1.71(+0.11%)
Jul 10, 2008 1516 1560 1496 1532 0 +15.06(+0.99%)
Jul 09, 2008 1583 1601 1507 1517 0 -74.97(-4.71%)
Jul 08, 2008 1510 1611 1496 1592 0 +76.63(+5.06%)
Jul 07, 2008 1525 1559 1493 1515 0 -12.37(-0.81%)
Jul 04, 2008 1538 1553 1498 1528 0 +0.00(+0.00%)
Jul 03, 2008 1538 1553 1498 1528 0 -7.34(-0.48%)
Jul 02, 2008 1583 1604 1530 1535 0 -55.75(-3.50%)
Jul 01, 2008 1592 1623 1560 1591 0 -16.25(-1.01%)
Jun 30, 2008 1618 1650 1582 1607 0 -12.20(-0.75%)
Jun 27, 2008 1643 1664 1606 1619 0 -30.06(-1.82%)
Jun 26, 2008 1667 1703 1632 1649 0 -42.91(-2.54%)
Jun 25, 2008 1663 1737 1652 1692 0 +29.49(+1.77%)
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.