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 (%)
Sep 30, 2011 749.80 759.77 734.59 739.82 0 -15.59(-2.06%)
Sep 29, 2011 754.50 769.33 741.79 755.41 0 +8.13(+1.09%)
Sep 28, 2011 742.72 775.06 743.61 747.28 0 -18.40(-2.40%)
Sep 27, 2011 772.25 787.55 756.01 765.68 0 +3.03(+0.40%)
Sep 26, 2011 767.29 778.89 744.01 762.66 0 -0.87(-0.11%)
Sep 23, 2011 747.91 776.36 740.34 763.53 0 +5.77(+0.76%)
Sep 22, 2011 772.79 807.67 740.16 757.76 0 -33.54(-4.24%)
Sep 21, 2011 803.54 839.23 789.44 791.30 0 -38.78(-4.67%)
Sep 20, 2011 839.01 855.35 818.14 830.08 0 -14.29(-1.69%)
Sep 19, 2011 861.16 874.96 833.17 844.37 0 -41.74(-4.71%)
Sep 16, 2011 886.45 907.05 870.87 886.11 0 +38.55(+4.55%)
Sep 15, 2011 846.63 855.70 836.90 847.57 0 +10.07(+1.20%)
Sep 14, 2011 838.99 851.17 829.06 837.50 0 -1.38(-0.16%)
Sep 13, 2011 838.38 856.00 831.42 838.87 0 +1.74(+0.21%)
Sep 12, 2011 831.09 854.88 825.52 837.14 0 -10.19(-1.20%)
Sep 09, 2011 825.20 882.22 840.62 847.33 0 -29.00(-3.31%)
Sep 08, 2011 861.96 900.27 870.25 876.34 0 -19.66(-2.19%)
Sep 07, 2011 863.68 903.91 862.77 896.00 0 +38.33(+4.47%)
Sep 06, 2011 827.21 867.93 846.37 857.67 0 -15.89(-1.82%)
Sep 02, 2011 873.55 873.55 873.55 0 -19.86(-2.22%)
Sep 01, 2011 896.59 929.36 891.75 893.41 0 -28.53(-3.09%)
Aug 31, 2011 908.60 940.08 909.62 921.95 0 +10.87(+1.19%)
Aug 30, 2011 893.38 921.83 894.74 911.08 0 -7.60(-0.83%)
Aug 29, 2011 873.71 924.12 875.40 918.68 0 +48.11(+5.53%)
Aug 26, 2011 794.39 874.29 821.15 870.57 0 +19.65(+2.31%)
Aug 25, 2011 882.37 904.45 845.49 850.91 0 -28.26(-3.21%)
Aug 24, 2011 828.02 891.39 850.62 879.18 0 +15.33(+1.78%)
Aug 23, 2011 838.26 879.52 821.45 863.84 0 +24.54(+2.92%)
Aug 22, 2011 803.69 855.45 829.79 839.30 0 +19.45(+2.37%)
Aug 19, 2011 821.15 849.78 806.70 819.85 0 -29.64(-3.49%)
Aug 18, 2011 840.52 944.87 836.18 849.49 0 -38.36(-4.32%)
Aug 17, 2011 846.60 914.66 870.12 887.85 0 -1.80(-0.20%)
Aug 16, 2011 898.00 917.85 875.47 889.65 0 -31.31(-3.40%)
Aug 15, 2011 883.77 928.43 871.58 920.96 0 +44.80(+5.11%)
Aug 12, 2011 897.23 915.02 863.58 876.16 0 -22.02(-2.45%)
Aug 11, 2011 828.68 910.36 845.26 898.18 0 +36.03(+4.18%)
Aug 10, 2011 855.95 889.93 826.01 862.15 0 -11.76(-1.35%)
Aug 09, 2011 864.04 883.76 806.51 873.92 0 +64.67(+7.99%)
Aug 08, 2011 832.85 880.83 798.98 809.25 0 -85.09(-9.51%)
Aug 05, 2011 878.13 928.67 860.20 894.34 0 +13.68(+1.55%)
Aug 04, 2011 918.86 931.36 869.95 880.65 0 -46.92(-5.06%)
Aug 03, 2011 890.73 939.77 904.78 927.57 0 -8.98(-0.96%)
Aug 02, 2011 934.03 956.02 929.04 936.55 0 -6.13(-0.65%)
Aug 01, 2011 939.88 956.28 930.94 942.68 0 +1.56(+0.17%)
Jul 29, 2011 915.31 947.62 926.45 941.11 0 -2.37(-0.25%)
Jul 28, 2011 940.98 953.98 935.51 943.48 0 +0.83(+0.09%)
Jul 27, 2011 950.90 958.51 938.07 942.65 0 -18.53(-1.93%)
Jul 26, 2011 954.08 970.35 954.18 961.18 0 +1.65(+0.17%)
Jul 25, 2011 959.00 972.01 950.47 959.53 0 -8.67(-0.90%)
Jul 22, 2011 966.70 980.15 961.48 968.21 0 -7.52(-0.77%)
Jul 21, 2011 968.05 994.34 958.01 975.73 0 +13.00(+1.35%)
Jul 20, 2011 964.26 973.62 956.31 962.73 0 +5.37(+0.56%)
Jul 19, 2011 959.17 972.88 946.30 957.37 0 +6.18(+0.65%)
Jul 18, 2011 957.11 976.22 946.40 951.19 0 -15.71(-1.63%)
Jul 15, 2011 973.02 986.04 953.88 966.90 0 -8.62(-0.88%)
Jul 14, 2011 982.14 992.37 967.46 975.52 0 -11.86(-1.20%)
Jul 13, 2011 979.30 999.56 971.04 987.38 0 +15.88(+1.63%)
Jul 12, 2011 941.27 993.50 968.24 971.50 0 -9.29(-0.95%)
Jul 11, 2011 992.05 1008 973.08 980.79 0 -20.78(-2.07%)
Jul 08, 2011 999.06 1011 994.31 1002 0 -9.03(-0.89%)
Jul 07, 2011 1003 1036 999.18 1011 0 -1.67(-0.16%)
Jul 06, 2011 972.90 1020 989.97 1012 0 +11.83(+1.18%)
Jul 05, 2011 1024 1047 975.03 1000 0 -53.23(-5.05%)
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.