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 (%)
Jul 31, 2012 829.32 837.81 818.42 823.74 0 -10.28(-1.23%)
Jul 30, 2012 810.67 846.94 829.07 834.02 0 -4.86(-0.58%)
Jul 27, 2012 825.05 842.40 821.78 838.88 0 +5.33(+0.64%)
Jul 26, 2012 824.32 843.50 817.32 833.55 0 +11.83(+1.44%)
Jul 25, 2012 821.08 837.46 815.21 821.72 0 -4.23(-0.51%)
Jul 24, 2012 808.39 835.63 818.29 825.95 0 +1.39(+0.17%)
Jul 23, 2012 813.98 838.82 809.56 824.56 0 -5.92(-0.71%)
Jul 20, 2012 824.93 847.11 824.90 830.47 0 -9.73(-1.16%)
Jul 19, 2012 840.68 851.37 828.21 840.21 0 -7.15(-0.84%)
Jul 18, 2012 834.98 856.05 835.34 847.35 0 +4.70(+0.56%)
Jul 17, 2012 820.67 856.31 830.04 842.65 0 -6.51(-0.77%)
Jul 16, 2012 817.97 863.57 831.67 849.17 0 -2.40(-0.28%)
Jul 14, 2012 814.79 857.92 817.22 851.57 0 +0.00(+0.00%)
Jul 13, 2012 814.79 857.92 817.22 851.57 0 +27.11(+3.29%)
Jul 12, 2012 809.76 827.35 802.00 824.46 0 +9.39(+1.15%)
Jul 11, 2012 807.17 823.47 799.77 815.07 0 +12.29(+1.53%)
Jul 10, 2012 812.22 821.60 794.75 802.78 0 -6.93(-0.86%)
Jul 09, 2012 802.53 820.27 794.20 809.71 0 +0.53(+0.07%)
Jul 06, 2012 795.16 818.09 800.07 809.18 0 -9.03(-1.10%)
Jul 05, 2012 810.12 828.95 811.45 818.21 0 +1.04(+0.13%)
Jul 03, 2012 817.17 817.17 817.17 0 -0.08(-0.01%)
Jul 02, 2012 780.82 821.69 790.23 817.25 0 +13.18(+1.64%)
Jun 30, 2012 793.88 815.44 790.61 804.07 0 -1.61(-0.20%)
Jun 29, 2012 793.88 815.83 790.24 805.68 0 +16.72(+2.12%)
Jun 28, 2012 769.69 795.89 764.43 788.97 0 +8.40(+1.08%)
Jun 27, 2012 741.02 785.89 762.22 780.57 0 +13.88(+1.81%)
Jun 26, 2012 752.25 774.05 750.36 766.69 0 +11.84(+1.57%)
Jun 25, 2012 758.34 775.84 743.96 754.84 0 -21.39(-2.76%)
Jun 22, 2012 779.81 793.42 763.39 776.23 0 -1.63(-0.21%)
Jun 21, 2012 792.25 804.66 773.62 777.86 0 -15.32(-1.93%)
Jun 20, 2012 796.98 813.11 779.81 793.18 0 -15.86(-1.96%)
Jun 19, 2012 809.28 823.50 797.18 809.05 0 +2.33(+0.29%)
Jun 18, 2012 770.12 827.75 783.87 806.71 0 -1.70(-0.21%)
Jun 15, 2012 779.43 811.13 772.00 808.41 0 +21.18(+2.69%)
Jun 14, 2012 746.71 796.20 765.00 787.23 0 +16.63(+2.16%)
Jun 13, 2012 741.64 785.66 763.05 770.60 0 -8.51(-1.09%)
Jun 12, 2012 781.20 791.13 757.94 779.11 0 -1.01(-0.13%)
Jun 11, 2012 786.39 808.06 766.61 780.12 0 -10.27(-1.30%)
Jun 08, 2012 763.02 791.41 756.38 790.38 0 +22.63(+2.95%)
Jun 07, 2012 766.94 786.91 761.67 767.75 0 -0.24(-0.03%)
Jun 06, 2012 746.90 775.90 743.66 767.99 0 +14.79(+1.96%)
Jun 05, 2012 750.91 769.19 741.25 753.20 0 +0.70(+0.09%)
Jun 04, 2012 765.59 777.10 741.14 752.50 0 -14.67(-1.91%)
Jun 02, 2012 777.13 789.13 762.17 767.17 0 +0.00(+0.00%)
Jun 01, 2012 777.13 789.13 762.17 767.17 0 -30.13(-3.78%)
May 31, 2012 800.08 806.49 775.35 797.30 0 +0.51(+0.06%)
May 30, 2012 820.19 829.74 781.91 796.78 0 -24.01(-2.93%)
May 29, 2012 807.04 829.49 804.05 820.80 0 +9.47(+1.17%)
May 25, 2012 811.33 811.33 811.33 0 +3.10(+0.38%)
May 24, 2012 770.53 820.82 795.02 808.23 0 -0.20(-0.02%)
May 23, 2012 799.23 819.50 787.54 808.43 0 -5.75(-0.71%)
May 22, 2012 817.53 831.34 804.08 814.18 0 -11.67(-1.41%)
May 21, 2012 828.56 838.72 817.58 825.86 0 -3.87(-0.47%)
May 18, 2012 831.11 847.30 821.88 829.73 0 -6.92(-0.83%)
May 17, 2012 844.03 860.75 827.15 836.65 0 -18.48(-2.16%)
May 16, 2012 843.52 872.15 846.96 855.13 0 -7.85(-0.91%)
May 15, 2012 837.78 876.48 847.94 862.98 0 +0.50(+0.06%)
May 14, 2012 830.60 873.00 847.88 862.48 0 -4.51(-0.52%)
May 11, 2012 829.17 875.66 851.78 866.99 0 +2.52(+0.29%)
May 10, 2012 860.70 875.58 848.19 864.47 0 +3.26(+0.38%)
May 09, 2012 828.89 869.38 834.51 861.21 0 +5.34(+0.62%)
May 08, 2012 861.46 876.15 831.80 855.87 0 -10.73(-1.24%)
May 07, 2012 863.07 877.31 858.64 866.60 0 -7.33(-0.84%)
May 04, 2012 867.68 892.71 852.16 873.93 0 -7.63(-0.87%)
May 03, 2012 880.85 909.91 874.32 881.56 0 -14.79(-1.65%)
May 02, 2012 876.72 911.80 876.49 896.35 0 +4.34(+0.49%)
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.