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 (%)
Dec 31, 2012 1090 1090 1090 0 +3.75(+0.35%)
Dec 28, 2012 1077 1095 1069 1087 0 +4.53(+0.42%)
Dec 27, 2012 1075 1090 1067 1082 0 +6.09(+0.57%)
Dec 26, 2012 1077 1082 1061 1076 0 -2.74(-0.25%)
Dec 24, 2012 1079 1079 1079 0 +4.69(+0.44%)
Dec 21, 2012 1080 1093 1061 1074 0 -16.94(-1.55%)
Dec 20, 2012 1089 1100 1076 1091 0 +2.96(+0.27%)
Dec 19, 2012 1075 1096 1073 1088 0 +10.24(+0.95%)
Dec 18, 2012 1044 1083 1039 1078 0 +33.08(+3.17%)
Dec 17, 2012 1044 1056 1031 1045 0 +0.28(+0.03%)
Dec 14, 2012 1048 1060 1037 1044 0 -5.25(-0.50%)
Dec 13, 2012 1050 1058 1040 1050 0 -5.29(-0.50%)
Dec 12, 2012 1054 1064 1045 1055 0 +3.47(+0.33%)
Dec 11, 2012 1044 1057 1038 1051 0 +5.30(+0.51%)
Dec 10, 2012 1037 1051 1032 1046 0 +6.42(+0.62%)
Dec 07, 2012 1039 1045 1027 1040 0 +2.94(+0.28%)
Dec 06, 2012 1041 1049 1030 1037 0 -5.87(-0.56%)
Dec 05, 2012 1043 1050 1023 1043 0 +1.64(+0.16%)
Dec 04, 2012 1054 1067 1038 1041 0 +2.39(+0.23%)
Nov 30, 2012 1052 1059 1023 1039 0 -15.31(-1.45%)
Nov 29, 2012 1054 1073 1042 1054 0 +2.92(+0.28%)
Nov 28, 2012 1015 1054 1024 1051 0 +4.28(+0.41%)
Nov 27, 2012 1044 1056 1031 1047 0 -10.81(-1.02%)
Nov 26, 2012 1026 1064 1038 1058 0 +7.07(+0.67%)
Nov 24, 2012 1016 1053 1032 1050 0 -0.29(-0.03%)
Nov 23, 2012 1016 1053 1032 1051 0 +14.25(+1.37%)
Nov 21, 2012 1036 1036 1036 0 -5.08(-0.49%)
Nov 20, 2012 1032 1050 1026 1042 0 +8.41(+0.81%)
Nov 19, 2012 1027 1059 1025 1033 0 -3.32(-0.32%)
Nov 16, 2012 998.83 1046 1002 1036 0 +11.56(+1.13%)
Nov 15, 2012 1038 1055 1008 1025 0 +25.59(+2.56%)
Nov 14, 2012 1025 1029 994.14 999.34 0 -21.54(-2.11%)
Nov 13, 2012 1025 1044 1009 1021 0 -6.72(-0.65%)
Nov 12, 2012 1032 1045 1018 1028 0 -2.34(-0.23%)
Nov 09, 2012 1021 1039 1014 1030 0 +4.32(+0.42%)
Nov 08, 2012 1004 1043 1017 1026 0 -3.67(-0.36%)
Nov 07, 2012 1038 1060 1019 1029 0 -16.19(-1.55%)
Nov 06, 2012 1034 1049 1028 1045 0 +11.23(+1.09%)
Nov 05, 2012 1015 1047 1011 1034 0 +10.21(+1.00%)
Nov 02, 2012 980.83 1065 967.90 1024 0 +63.40(+6.60%)
Nov 01, 2012 930.79 979.42 946.89 960.64 0 +6.48(+0.68%)
Oct 31, 2012 943.61 961.15 939.10 954.15 0 +7.01(+0.74%)
Oct 26, 2012 947.14 947.14 947.14 0 +4.56(+0.48%)
Oct 25, 2012 944.77 950.87 931.61 942.58 0 +1.57(+0.17%)
Oct 24, 2012 915.57 948.11 931.06 941.00 0 +0.25(+0.03%)
Oct 23, 2012 941.20 951.53 925.01 940.75 0 -9.75(-1.03%)
Oct 19, 2012 973.70 982.56 946.40 950.50 0 -27.97(-2.86%)
Oct 18, 2012 973.71 987.60 965.01 978.47 0 +1.52(+0.16%)
Oct 17, 2012 958.23 988.11 950.53 976.96 0 +22.31(+2.34%)
Oct 16, 2012 952.63 961.21 944.21 954.65 0 +3.72(+0.39%)
Oct 15, 2012 927.99 961.49 940.17 950.93 0 +0.24(+0.03%)
Oct 12, 2012 927.95 961.33 943.26 950.69 0 -1.68(-0.18%)
Oct 11, 2012 935.69 965.28 939.71 952.37 0 -1.18(-0.12%)
Oct 10, 2012 938.97 970.27 949.00 953.55 0 -9.54(-0.99%)
Oct 09, 2012 970.98 981.68 958.25 963.09 0 -12.68(-1.30%)
Oct 08, 2012 973.04 984.48 964.81 975.78 0 -3.06(-0.31%)
Oct 06, 2012 983.40 995.80 973.15 978.84 0 +0.00(+0.00%)
Oct 05, 2012 983.23 995.80 973.15 978.84 0 -4.48(-0.46%)
Oct 04, 2012 976.93 988.96 969.47 983.32 0 +7.95(+0.82%)
Oct 03, 2012 961.60 985.66 955.28 975.37 0 +14.34(+1.49%)
Oct 02, 2012 968.59 979.24 948.62 961.03 0 -4.47(-0.46%)
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.