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 29, 2011 1210 1223 1197 1210 0 +3.11(+0.26%)
Apr 28, 2011 1204 1214 1194 1207 0 -1.63(-0.13%)
Apr 27, 2011 1193 1212 1185 1208 0 +12.95(+1.08%)
Apr 26, 2011 1185 1200 1182 1195 0 +10.11(+0.85%)
Apr 25, 2011 1181 1193 1174 1185 0 +6.53(+0.55%)
Apr 21, 2011 1174 1186 1159 1179 0 +11.86(+1.02%)
Apr 20, 2011 1163 1173 1150 1167 0 +9.47(+0.82%)
Apr 19, 2011 1157 1163 1150 1157 0 +1.97(+0.17%)
Apr 18, 2011 1164 1172 1153 1155 0 -22.21(-1.89%)
Apr 15, 2011 1185 1192 1168 1177 0 -6.75(-0.57%)
Apr 14, 2011 1186 1200 1173 1184 0 -6.23(-0.52%)
Apr 13, 2011 1224 1226 1184 1190 0 -27.99(-2.30%)
Apr 12, 2011 1237 1249 1206 1218 0 -29.44(-2.36%)
Apr 11, 2011 1258 1263 1234 1248 0 -9.49(-0.75%)
Apr 08, 2011 1263 1270 1250 1257 0 -3.39(-0.27%)
Apr 07, 2011 1264 1272 1252 1261 0 -6.54(-0.52%)
Apr 06, 2011 1250 1270 1250 1267 0 +16.55(+1.32%)
Apr 05, 2011 1223 1256 1224 1251 0 +21.42(+1.74%)
Apr 04, 2011 1221 1242 1216 1229 0 -0.73(-0.06%)
Apr 01, 2011 1208 1249 1201 1230 0 +25.90(+2.15%)
Mar 31, 2011 1199 1215 1195 1204 0 -3.98(-0.33%)
Mar 30, 2011 1218 1223 1203 1208 0 -8.78(-0.72%)
Mar 29, 2011 1212 1226 1206 1217 0 +2.71(+0.22%)
Mar 28, 2011 1212 1232 1203 1214 0 +0.66(+0.05%)
Mar 25, 2011 1219 1234 1187 1214 0 -1.14(-0.09%)
Mar 24, 2011 1239 1246 1209 1215 0 -19.18(-1.55%)
Mar 23, 2011 1217 1243 1219 1234 0 +5.08(+0.41%)
Mar 22, 2011 1216 1253 1222 1229 0 -12.00(-0.97%)
Mar 21, 2011 1241 1249 1228 1241 0 +21.68(+1.78%)
Mar 18, 2011 1242 1251 1212 1219 0 -8.21(-0.67%)
Mar 17, 2011 1238 1244 1216 1227 0 +5.08(+0.42%)
Mar 16, 2011 1221 1244 1211 1222 0 -4.59(-0.37%)
Mar 15, 2011 1224 1246 1212 1227 0 -19.08(-1.53%)
Mar 14, 2011 1249 1272 1234 1246 0 -12.67(-1.01%)
Mar 11, 2011 1255 1272 1240 1259 0 -0.09(-0.01%)
Mar 10, 2011 1263 1291 1246 1259 0 -16.38(-1.28%)
Mar 09, 2011 1268 1308 1257 1275 0 +5.34(+0.42%)
Mar 08, 2011 1237 1276 1235 1270 0 +30.77(+2.48%)
Mar 07, 2011 1263 1270 1221 1239 0 -42.10(-3.29%)
Mar 04, 2011 1266 1293 1229 1281 0 +14.46(+1.14%)
Mar 03, 2011 1252 1275 1232 1267 0 +22.31(+1.79%)
Mar 02, 2011 1223 1287 1216 1244 0 +29.69(+2.44%)
Mar 01, 2011 1277 1286 1209 1215 0 -57.76(-4.54%)
Feb 28, 2011 1294 1333 1246 1272 0 -16.47(-1.28%)
Feb 25, 2011 1285 1307 1273 1289 0 +6.51(+0.51%)
Feb 24, 2011 1281 1304 1267 1282 0 +0.50(+0.04%)
Feb 23, 2011 1296 1309 1268 1282 0 -16.50(-1.27%)
Feb 22, 2011 1311 1323 1287 1298 0 -20.77(-1.57%)
Feb 18, 2011 1319 1319 1319 0 +8.80(+0.67%)
Feb 17, 2011 1280 1318 1278 1310 0 +21.42(+1.66%)
Feb 16, 2011 1272 1299 1248 1289 0 +22.76(+1.80%)
Feb 15, 2011 1254 1290 1246 1266 0 +7.36(+0.58%)
Feb 14, 2011 1244 1276 1238 1259 0 -18.31(-1.43%)
Feb 11, 2011 1267 1285 1253 1277 0 +16.26(+1.29%)
Feb 10, 2011 1246 1299 1253 1261 0 -27.97(-2.17%)
Feb 09, 2011 1384 1391 1266 1289 0 -69.27(-5.10%)
Feb 08, 2011 1361 1372 1331 1358 0 -6.60(-0.48%)
Feb 07, 2011 1334 1404 1328 1365 0 +61.56(+4.72%)
Feb 04, 2011 1313 1340 1293 1303 0 +0.01(+0.00%)
Feb 03, 2011 1292 1307 1276 1303 0 +3.70(+0.28%)
Feb 02, 2011 1318 1352 1290 1299 0 -23.13(-1.75%)
Feb 01, 2011 1336 1399 1311 1322 0 +22.56(+1.74%)
Jan 31, 2011 1280 1327 1276 1300 0 +17.36(+1.35%)
Jan 28, 2011 1356 1379 1265 1283 0 -80.29(-5.89%)
Jan 27, 2011 1369 1393 1352 1363 0 +0.06(+0.00%)
Jan 26, 2011 1314 1392 1310 1363 0 +51.58(+3.93%)
Jan 25, 2011 1279 1318 1297 1311 0 -3.97(-0.30%)
Jan 24, 2011 1316 1330 1303 1315 0 +0.88(+0.07%)
Jan 21, 2011 1318 1334 1305 1314 0 +3.18(+0.24%)
Jan 20, 2011 1295 1337 1284 1311 0 +14.34(+1.11%)
Jan 19, 2011 1296 1317 1282 1297 0 +7.53(+0.58%)
Jan 18, 2011 1255 1303 1245 1289 0 +46.81(+3.77%)
Jan 14, 2011 1242 1242 1242 0 +4.61(+0.37%)
Jan 13, 2011 1230 1254 1225 1238 0 -2.16(-0.17%)
Jan 12, 2011 1193 1268 1192 1240 0 +53.64(+4.52%)
Jan 11, 2011 1130 1199 1128 1186 0 +7.54(+0.64%)
Jan 10, 2011 1149 1202 1166 1179 0 -4.32(-0.37%)
Jan 07, 2011 1141 1203 1174 1183 0 -11.62(-0.97%)
Jan 06, 2011 1158 1208 1158 1195 0 +30.02(+2.58%)
Jan 05, 2011 1098 1175 1139 1165 0 +9.16(+0.79%)
Jan 04, 2011 1155 1168 1138 1156 0 -1.98(-0.17%)
Jan 03, 2011 1145 1167 1143 1158 0 +16.04(+1.41%)
Dec 31, 2010 1138 1154 1132 1142 0 -1.60(-0.14%)
Dec 30, 2010 1124 1161 1136 1143 0 -9.80(-0.85%)
Dec 29, 2010 1149 1159 1140 1153 0 +11.71(+1.03%)
Dec 28, 2010 1140 1154 1134 1141 0 -0.30(-0.03%)
Dec 27, 2010 1130 1146 1126 1142 0 +0.43(+0.04%)
Dec 23, 2010 1157 1168 1126 1141 0 -12.00(-1.04%)
Dec 22, 2010 1119 1166 1115 1153 0 +30.79(+2.74%)
Dec 21, 2010 1119 1131 1106 1122 0 +7.86(+0.71%)
Dec 20, 2010 1122 1136 1096 1114 0 -4.39(-0.39%)
Dec 17, 2010 1081 1145 1077 1119 0 +31.45(+2.89%)
Dec 16, 2010 1069 1101 1059 1087 0 +22.90(+2.15%)
Dec 15, 2010 1011 1090 1007 1064 0 +46.20(+4.54%)
Dec 14, 2010 1004 1032 1004 1018 0 -15.44(-1.49%)
Dec 10, 2010 989.14 1044 1009 1034 0 +18.55(+1.83%)
Dec 09, 2010 999.20 1031 1006 1015 0 -5.81(-0.57%)
Dec 08, 2010 1027 1037 1008 1021 0 -9.68(-0.94%)
Dec 07, 2010 1036 1052 1014 1031 0 -8.34(-0.80%)
Dec 06, 2010 1044 1048 1025 1039 0 -6.57(-0.63%)
Dec 03, 2010 1039 1049 1026 1046 0 +1.50(+0.14%)
Dec 02, 2010 1012 1048 1005 1044 0 +31.56(+3.12%)
Dec 01, 2010 1021 1026 996.81 1013 0 +4.74(+0.47%)
Nov 30, 2010 991.47 1020 981.60 1008 0 +9.64(+0.97%)
Nov 29, 2010 990.06 1010 976.45 998.12 0 +3.10(+0.31%)
Nov 26, 2010 994.79 1007 983.48 995.03 0 -3.27(-0.33%)
Nov 24, 2010 991.75 998.30 998.30 998.30 0 +5.12(+0.52%)
Nov 23, 2010 989.33 1006 979.40 993.18 0 -5.39(-0.54%)
Nov 22, 2010 1008 1019 990.85 998.57 0 -14.03(-1.39%)
Nov 19, 2010 1016 1022 1001 1013 0 -1.73(-0.17%)
Nov 18, 2010 1017 1033 1006 1014 0 +17.71(+1.78%)
Nov 17, 2010 1006 1023 987.63 996.62 0 -9.30(-0.92%)
Nov 16, 2010 1050 1052 994.89 1006 0 -57.05(-5.37%)
Nov 15, 2010 1068 1088 1047 1063 0 -2.96(-0.28%)
Nov 12, 2010 1081 1086 1054 1066 0 -24.81(-2.27%)
Nov 11, 2010 1088 1108 1074 1091 0 -3.52(-0.32%)
Nov 10, 2010 1083 1106 1076 1094 0 +5.64(+0.52%)
Nov 09, 2010 1100 1128 1081 1089 0 -36.29(-3.23%)
Nov 08, 2010 1118 1148 1088 1125 0 +0.71(+0.06%)
Nov 05, 2010 1092 1130 1065 1124 0 +27.84(+2.54%)
Nov 04, 2010 1057 1101 1052 1096 0 +46.42(+4.42%)
Nov 03, 2010 1046 1065 1035 1050 0 +5.71(+0.55%)
Nov 02, 2010 1051 1071 1016 1044 0 +2.37(+0.23%)
Nov 01, 2010 1070 1082 1026 1042 0 -25.17(-2.36%)
Oct 29, 2010 1056 1080 1048 1067 0 +3.31(+0.31%)
Oct 28, 2010 1073 1084 1055 1064 0 -3.34(-0.31%)
Oct 27, 2010 1044 1080 1035 1067 0 +4.54(+0.43%)
Oct 25, 2010 1068 1078 1053 1063 0 +6.20(+0.59%)
Oct 22, 2010 1049 1064 1047 1056 0 +1.57(+0.15%)
Oct 21, 2010 1053 1074 1044 1055 0 -5.83(-0.55%)
Oct 20, 2010 1032 1070 1045 1061 0 +4.59(+0.43%)
Oct 19, 2010 1065 1078 1045 1056 0 -22.41(-2.08%)
Oct 18, 2010 1063 1086 1049 1078 0 +13.02(+1.22%)
Oct 15, 2010 1050 1091 1039 1065 0 +22.45(+2.15%)
Oct 14, 2010 1104 1113 1031 1043 0 -75.41(-6.74%)
Oct 13, 2010 1161 1212 1098 1118 0 -60.16(-5.10%)
Oct 12, 2010 1148 1190 1163 1178 0 +22.57(+1.95%)
Oct 11, 2010 1159 1177 1142 1156 0 -9.38(-0.80%)
Oct 08, 2010 1157 1174 1152 1165 0 +5.55(+0.48%)
Oct 07, 2010 1167 1171 1150 1160 0 -2.41(-0.21%)
Oct 06, 2010 1154 1175 1149 1162 0 -2.34(-0.20%)
Oct 05, 2010 1156 1178 1145 1165 0 +11.48(+1.00%)
Oct 04, 2010 1164 1178 1146 1153 0 -20.28(-1.73%)
Oct 01, 2010 1160 1182 1154 1173 0 +7.34(+0.63%)
Sep 30, 2010 1150 1176 1141 1166 0 -14.59(-1.24%)
Sep 29, 2010 1124 1196 1167 1181 0 -11.98(-1.00%)
Sep 28, 2010 1135 1205 1178 1193 0 -4.73(-0.40%)
Sep 27, 2010 1170 1222 1188 1197 0 -14.28(-1.18%)
Sep 24, 2010 1136 1216 1172 1212 0 +46.83(+4.02%)
Sep 23, 2010 1125 1184 1157 1165 0 -14.61(-1.24%)
Sep 22, 2010 1146 1207 1169 1179 0 -14.04(-1.18%)
Sep 21, 2010 1158 1211 1183 1193 0 -11.58(-0.96%)
Sep 20, 2010 1094 1208 1156 1205 0 +49.08(+4.25%)
Sep 17, 2010 1112 1173 1140 1156 0 -11.45(-0.98%)
Sep 15, 2010 1134 1183 1155 1167 0 -13.58(-1.15%)
Sep 14, 2010 1133 1210 1177 1181 0 -17.95(-1.50%)
Sep 13, 2010 1160 1215 1188 1199 0 +4.51(+0.38%)
Sep 10, 2010 1139 1199 1177 1194 0 +13.05(+1.10%)
Sep 09, 2010 1160 1210 1173 1181 0 -7.65(-0.64%)
Sep 08, 2010 1147 1206 1175 1189 0 -1.44(-0.12%)
Sep 07, 2010 1141 1211 1185 1190 0 -17.34(-1.44%)
Sep 03, 2010 1208 1208 1208 0 +20.50(+1.73%)
Sep 02, 2010 1119 1193 1151 1187 0 +22.05(+1.89%)
Sep 01, 2010 1095 1172 1124 1165 0 +40.80(+3.63%)
Aug 31, 2010 1056 1139 1113 1124 0 -7.06(-0.62%)
Aug 30, 2010 1051 1156 1126 1131 0 -9.63(-0.84%)
Aug 27, 2010 1095 1144 1109 1141 0 +14.26(+1.27%)
Aug 26, 2010 1102 1151 1119 1127 0 -15.46(-1.35%)
Aug 25, 2010 1072 1148 1106 1142 0 +21.00(+1.87%)
Aug 24, 2010 1075 1146 1118 1121 0 -28.77(-2.50%)
Aug 23, 2010 1112 1186 1149 1150 0 -6.91(-0.60%)
Aug 20, 2010 1109 1177 1134 1157 0 +1.80(+0.16%)
Aug 19, 2010 1155 1202 1150 1155 0 -44.55(-3.71%)
Aug 18, 2010 1137 1209 1168 1200 0 +19.83(+1.68%)
Aug 17, 2010 1127 1192 1160 1180 0 +24.23(+2.10%)
Aug 16, 2010 1097 1170 1138 1156 0 +8.50(+0.74%)
Aug 13, 2010 1084 1169 1143 1147 0 -15.78(-1.36%)
Aug 12, 2010 1097 1184 1141 1163 0 -1.72(-0.15%)
Aug 11, 2010 1141 1195 1153 1165 0 -44.90(-3.71%)
Aug 10, 2010 1176 1222 1191 1210 0 -10.84(-0.89%)
Aug 09, 2010 1146 1224 1193 1220 0 +15.45(+1.28%)
Aug 06, 2010 1166 1224 1191 1205 0 -7.30(-0.60%)
Aug 05, 2010 1170 1227 1203 1212 0 -18.92(-1.54%)
Aug 04, 2010 1151 1240 1210 1231 0 +18.22(+1.50%)
Aug 03, 2010 1151 1223 1183 1213 0 +13.84(+1.15%)
Aug 02, 2010 1138 1208 1165 1199 0 +35.93(+3.09%)
Jul 30, 2010 1123 1173 1140 1163 0 -1.67(-0.14%)
Jul 29, 2010 1126 1178 1142 1165 0 +8.55(+0.74%)
Jul 28, 2010 1118 1182 1148 1156 0 -15.97(-1.36%)
Jul 27, 2010 1134 1200 1162 1172 0 -14.84(-1.25%)
Jul 26, 2010 1089 1191 1134 1187 0 +46.03(+4.03%)
Jul 23, 2010 1086 1144 1113 1141 0 +3.94(+0.35%)
Jul 22, 2010 1085 1146 1114 1137 0 +26.72(+2.41%)
Jul 21, 2010 1115 1166 1103 1110 0 -41.20(-3.58%)
Jul 20, 2010 1070 1160 1110 1152 0 +22.68(+2.01%)
Jul 19, 2010 1081 1159 1116 1129 0 -14.71(-1.29%)
Jul 16, 2010 1102 1188 1131 1144 0 -46.21(-3.88%)
Jul 15, 2010 1133 1210 1132 1190 0 +22.39(+1.92%)
Jul 14, 2010 1142 1185 1154 1167 0 -11.68(-0.99%)
Jul 13, 2010 1134 1191 1155 1179 0 +14.80(+1.27%)
Jul 12, 2010 1112 1178 1140 1164 0 +7.08(+0.61%)
Jul 09, 2010 1088 1163 1100 1157 0 +46.32(+4.17%)
Jul 08, 2010 1039 1127 1091 1111 0 +9.51(+0.86%)
Jul 07, 2010 1022 1104 1057 1101 0 +37.40(+3.52%)
Jul 06, 2010 1023 1108 1055 1064 0 -12.57(-1.17%)
Jul 02, 2010 1028 1098 1061 1077 0 +2.25(+0.21%)
Jul 01, 2010 1052 1117 1054 1074 0 -3.70(-0.34%)
Jun 30, 2010 1013 1115 1050 1078 0 +21.76(+2.06%)
Jun 29, 2010 1027 1078 1036 1056 0 -36.13(-3.31%)
Jun 25, 2010 1040 1102 1040 1092 0 +13.79(+1.28%)
Jun 24, 2010 1047 1105 1065 1079 0 -20.16(-1.83%)
Jun 23, 2010 1057 1112 1073 1099 0 -3.08(-0.28%)
Jun 22, 2010 1073 1131 1090 1102 0 -16.68(-1.49%)
Jun 21, 2010 1108 1166 1110 1119 0 -24.28(-2.12%)
Jun 18, 2010 1099 1166 1137 1143 0 -12.97(-1.12%)
Jun 17, 2010 1109 1172 1129 1156 0 +3.09(+0.27%)
Jun 16, 2010 1120 1169 1139 1153 0 -23.91(-2.03%)
Jun 15, 2010 1093 1183 1123 1177 0 +49.91(+4.43%)
Jun 14, 2010 1100 1156 1113 1127 0 -12.53(-1.10%)
Jun 11, 2010 1133 1150 1116 1139 0 -5.36(-0.47%)
Jun 10, 2010 1078 1154 1102 1145 0 +40.10(+3.63%)
Jun 09, 2010 1063 1145 1086 1104 0 +6.49(+0.59%)
Jun 08, 2010 1053 1110 1037 1098 0 +23.22(+2.16%)
Jun 07, 2010 1071 1129 1070 1075 0 -37.19(-3.34%)
Jun 04, 2010 1069 1164 1106 1112 0 -59.35(-5.07%)
Jun 03, 2010 1126 1191 1159 1171 0 -8.75(-0.74%)
Jun 02, 2010 1142 1198 1162 1180 0 +3.15(+0.27%)
Jun 01, 2010 1177 1238 1167 1177 0 -78.18(-6.23%)
May 28, 2010 1255 1255 1255 0 -31.56(-2.45%)
May 27, 2010 1184 1289 1230 1287 0 +81.70(+6.78%)
May 26, 2010 1176 1254 1200 1205 0 -2.26(-0.19%)
May 25, 2010 1155 1217 1161 1207 0 -4.22(-0.35%)
May 24, 2010 1198 1252 1203 1211 0 -23.61(-1.91%)
May 21, 2010 1205 1254 1188 1235 0 +21.93(+1.81%)
May 20, 2010 1194 1250 1202 1213 0 -85.02(-6.55%)
May 19, 2010 1286 1323 1263 1298 0 -23.34(-1.77%)
May 18, 2010 1295 1358 1313 1321 0 +1.59(+0.12%)
May 17, 2010 1305 1358 1292 1320 0 -19.13(-1.43%)
May 14, 2010 1313 1376 1319 1339 0 -42.55(-3.08%)
May 13, 2010 1354 1421 1336 1382 0 -19.15(-1.37%)
May 12, 2010 1359 1415 1382 1401 0 +16.35(+1.18%)
May 11, 2010 1383 1397 1372 1384 0 +3.80(+0.28%)
May 10, 2010 1348 1392 1360 1381 0 +44.95(+3.37%)
May 07, 2010 1343 1385 1315 1336 0 -30.60(-2.24%)
May 06, 2010 1366 1460 1301 1366 0 -51.40(-3.63%)
May 05, 2010 1424 1467 1372 1418 0 +18.89(+1.35%)
May 04, 2010 1386 1419 1343 1399 0 -51.02(-3.52%)
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.