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 (%)
Aug 30, 2013 942.18 942.18 942.18 0 -11.63(-1.22%)
Aug 29, 2013 948.26 962.88 942.08 953.81 0 +4.84(+0.51%)
Aug 28, 2013 926.17 958.45 941.30 948.97 0 -0.63(-0.07%)
Aug 27, 2013 954.36 961.66 943.56 949.60 0 -17.69(-1.83%)
Aug 26, 2013 969.01 978.38 953.25 967.29 0 -3.45(-0.36%)
Aug 23, 2013 982.47 989.67 960.34 970.75 0 -12.97(-1.32%)
Aug 22, 2013 966.51 992.76 963.13 983.71 0 +22.76(+2.37%)
Aug 21, 2013 953.78 966.46 944.64 960.95 0 +5.55(+0.58%)
Aug 20, 2013 939.97 963.97 936.57 955.40 0 +15.29(+1.63%)
Aug 19, 2013 918.69 967.46 931.45 940.11 0 -15.58(-1.63%)
Aug 16, 2013 974.48 981.90 949.32 955.69 0 -22.51(-2.30%)
Aug 15, 2013 976.38 986.09 951.58 978.20 0 -9.00(-0.91%)
Aug 14, 2013 990.29 1005 970.65 987.19 0 -6.78(-0.68%)
Aug 13, 2013 1007 1017 986.05 993.97 0 -13.30(-1.32%)
Aug 12, 2013 976.92 1016 996.77 1007 0 -2.76(-0.27%)
Aug 09, 2013 1016 1026 1001 1010 0 -1.95(-0.19%)
Aug 08, 2013 1033 1038 1005 1012 0 +7.25(+0.72%)
Aug 07, 2013 1016 1028 993.43 1005 0 -12.75(-1.25%)
Aug 06, 2013 1014 1027 1009 1017 0 -3.03(-0.30%)
Aug 05, 2013 1021 1033 1012 1021 0 -3.34(-0.33%)
Aug 02, 2013 1026 1034 1013 1024 0 -2.21(-0.22%)
Aug 01, 2013 1029 1038 1015 1026 0 +2.80(+0.27%)
Jul 31, 2013 1038 1042 1014 1023 0 -14.12(-1.36%)
Jul 30, 2013 1019 1046 1010 1037 0 +29.04(+2.88%)
Jul 29, 2013 1010 1020 1003 1008 0 -2.61(-0.26%)
Jul 26, 2013 1007 1023 1004 1011 0 -1.89(-0.19%)
Jul 25, 2013 1016 1027 1008 1013 0 -8.05(-0.79%)
Jul 24, 2013 1019 1029 1008 1021 0 +0.35(+0.03%)
Jul 23, 2013 1023 1031 1012 1021 0 -1.90(-0.19%)
Jul 22, 2013 1020 1033 1009 1022 0 +1.50(+0.15%)
Jul 19, 2013 1020 1027 1011 1021 0 +0.67(+0.07%)
Jul 18, 2013 1020 1031 1010 1020 0 +0.45(+0.04%)
Jul 17, 2013 1014 1028 1007 1020 0 +8.06(+0.80%)
Jul 16, 2013 1011 1023 996.71 1012 0 -5.22(-0.51%)
Jul 15, 2013 1022 1029 1007 1017 0 -9.73(-0.95%)
Jul 12, 2013 1024 1032 1014 1027 0 +0.80(+0.08%)
Jul 11, 2013 1014 1035 1001 1026 0 +21.79(+2.17%)
Jul 10, 2013 1000 1016 992.65 1004 0 +1.31(+0.13%)
Jul 09, 2013 992.45 1006 987.10 1003 0 +10.91(+1.10%)
Jul 08, 2013 986.04 1014 972.17 991.90 0 +13.43(+1.37%)
Jul 05, 2013 984.00 990.08 964.18 978.47 0 -0.59(-0.06%)
Jul 03, 2013 979.06 979.06 979.06 0 +17.75(+1.85%)
Jul 02, 2013 963.73 974.76 953.79 961.30 0 -2.78(-0.29%)
Jul 01, 2013 962.64 976.71 953.85 964.08 0 +5.13(+0.54%)
Jun 28, 2013 966.07 972.10 952.09 958.95 0 +8.54(+0.90%)
Jun 26, 2013 957.63 961.20 940.03 950.41 0 -2.18(-0.23%)
Jun 25, 2013 938.11 958.23 929.53 952.59 0 +20.97(+2.25%)
Jun 24, 2013 929.32 947.74 914.99 931.62 0 -9.28(-0.99%)
Jun 21, 2013 951.67 967.05 925.87 940.90 0 +7.16(+0.77%)
Jun 20, 2013 941.24 954.10 922.46 933.75 0 -17.83(-1.87%)
Jun 19, 2013 969.42 980.68 941.21 951.57 0 -13.35(-1.38%)
Jun 18, 2013 962.70 980.59 954.87 964.93 0 +1.10(+0.11%)
Jun 17, 2013 955.24 968.55 949.52 963.83 0 +11.98(+1.26%)
Jun 14, 2013 967.29 977.29 945.34 951.85 0 -14.78(-1.53%)
Jun 13, 2013 949.97 975.57 938.80 966.63 0 +12.99(+1.36%)
Jun 12, 2013 966.18 972.77 942.10 953.64 0 -8.39(-0.87%)
Jun 11, 2013 965.15 978.96 952.78 962.03 0 -15.11(-1.55%)
Jun 10, 2013 963.48 986.27 953.57 977.13 0 +12.84(+1.33%)
Jun 07, 2013 960.23 973.27 945.95 964.29 0 +5.28(+0.55%)
Jun 06, 2013 942.23 967.83 934.03 959.02 0 +11.38(+1.20%)
Jun 05, 2013 955.23 965.49 938.43 947.63 0 -14.08(-1.46%)
Jun 04, 2013 977.57 982.20 956.08 961.72 0 -15.03(-1.54%)
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.