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 30, 2012 858.07 896.62 872.63 880.05 0 -8.42(-0.95%)
Apr 27, 2012 886.65 903.44 878.33 888.47 0 -3.95(-0.44%)
Apr 26, 2012 889.05 905.67 879.73 892.42 0 -7.09(-0.79%)
Apr 25, 2012 899.30 918.27 893.32 899.51 0 +0.65(+0.07%)
Apr 24, 2012 866.38 923.88 876.91 898.87 0 +11.41(+1.29%)
Apr 23, 2012 863.90 901.32 871.23 887.45 0 -22.16(-2.44%)
Apr 20, 2012 877.90 914.22 895.09 909.62 0 +16.11(+1.80%)
Apr 19, 2012 850.78 902.21 873.83 893.51 0 +12.12(+1.37%)
Apr 18, 2012 858.66 894.96 873.07 881.39 0 -12.51(-1.40%)
Apr 17, 2012 889.26 908.73 883.41 893.90 0 -2.38(-0.27%)
Apr 16, 2012 871.19 912.99 882.95 896.28 0 -0.78(-0.09%)
Apr 13, 2012 866.95 903.92 886.01 897.06 0 -2.02(-0.22%)
Apr 12, 2012 871.53 902.94 878.56 899.08 0 +21.18(+2.41%)
Apr 11, 2012 854.83 885.31 857.51 877.90 0 +24.24(+2.84%)
Apr 10, 2012 862.11 882.18 844.71 853.66 0 -18.30(-2.10%)
Apr 09, 2012 870.48 891.94 861.35 871.96 0 -20.25(-2.27%)
Apr 05, 2012 894.33 904.58 880.56 892.21 0 -5.35(-0.60%)
Apr 04, 2012 900.08 918.54 888.60 897.55 0 -20.42(-2.22%)
Apr 03, 2012 922.16 932.91 906.96 917.98 0 -8.20(-0.89%)
Apr 02, 2012 910.18 957.74 909.98 926.18 0 -19.90(-2.10%)
Mar 30, 2012 948.40 953.90 931.43 946.08 0 +3.60(+0.38%)
Mar 29, 2012 942.80 953.40 922.29 942.48 0 -12.74(-1.33%)
Mar 28, 2012 943.20 959.67 941.44 955.22 0 +3.24(+0.34%)
Mar 27, 2012 943.91 968.54 947.44 951.98 0 +4.70(+0.50%)
Mar 26, 2012 953.76 968.09 938.49 947.28 0 -5.55(-0.58%)
Mar 23, 2012 921.58 959.53 933.47 952.83 0 -0.90(-0.09%)
Mar 22, 2012 933.44 971.53 940.22 953.73 0 -17.11(-1.76%)
Mar 21, 2012 945.76 987.43 961.16 970.84 0 -3.16(-0.32%)
Mar 20, 2012 947.02 983.67 961.24 974.00 0 -11.46(-1.16%)
Mar 19, 2012 984.45 1001 965.82 985.46 0 +8.08(+0.83%)
Mar 16, 2012 984.39 1001 968.25 977.39 0 -2.92(-0.30%)
Mar 15, 2012 939.25 986.95 966.15 980.31 0 +3.10(+0.32%)
Mar 14, 2012 967.20 998.11 966.53 977.21 0 +2.87(+0.29%)
Mar 13, 2012 934.93 978.91 944.06 974.35 0 +37.74(+4.03%)
Mar 12, 2012 946.66 949.47 923.51 936.61 0 -1.49(-0.16%)
Mar 09, 2012 902.30 973.79 905.22 938.10 0 +31.17(+3.44%)
Mar 08, 2012 853.84 926.16 863.58 906.92 0 +42.57(+4.92%)
Mar 07, 2012 829.12 865.99 844.66 864.36 0 +14.07(+1.65%)
Mar 06, 2012 823.28 859.70 843.32 850.28 0 -9.59(-1.12%)
Mar 05, 2012 850.92 867.33 848.00 859.87 0 -1.82(-0.21%)
Mar 02, 2012 857.16 870.59 856.14 861.69 0 -0.39(-0.05%)
Mar 01, 2012 859.49 875.34 850.27 862.08 0 +4.33(+0.50%)
Feb 29, 2012 842.14 873.27 840.35 857.75 0 +12.31(+1.46%)
Feb 28, 2012 852.51 869.01 831.29 845.45 0 -10.42(-1.22%)
Feb 27, 2012 853.39 867.10 846.41 855.86 0 -7.13(-0.83%)
Feb 24, 2012 866.14 869.18 853.17 862.99 0 -0.38(-0.04%)
Feb 23, 2012 845.89 871.92 846.97 863.37 0 +10.92(+1.28%)
Feb 22, 2012 866.06 877.18 847.18 852.45 0 -17.58(-2.02%)
Feb 21, 2012 865.18 882.24 864.73 870.03 0 -3.25(-0.37%)
Feb 17, 2012 873.28 873.28 873.28 0 +1.89(+0.22%)
Feb 16, 2012 857.82 882.12 847.85 871.39 0 +10.23(+1.19%)
Feb 15, 2012 845.91 876.68 856.20 861.16 0 -7.10(-0.82%)
Feb 14, 2012 841.36 878.30 858.22 868.26 0 -2.43(-0.28%)
Feb 13, 2012 853.16 875.21 851.55 870.69 0 +20.03(+2.35%)
Feb 10, 2012 854.29 865.30 841.21 850.66 0 -16.99(-1.96%)
Feb 09, 2012 858.70 876.58 851.85 867.65 0 +3.67(+0.42%)
Feb 08, 2012 857.03 879.97 845.00 863.98 0 +4.35(+0.51%)
Feb 07, 2012 840.06 867.38 831.80 859.64 0 +11.60(+1.37%)
Feb 06, 2012 848.12 862.61 837.95 848.04 0 -7.58(-0.89%)
Feb 03, 2012 830.21 858.40 828.12 855.63 0 +26.10(+3.15%)
Feb 02, 2012 821.96 839.22 821.44 829.52 0 +1.24(+0.15%)
Feb 01, 2012 812.27 845.72 810.86 828.29 0 +15.33(+1.89%)
Jan 31, 2012 822.14 826.62 803.58 812.96 0 -7.00(-0.85%)
Jan 30, 2012 834.11 837.51 803.95 819.96 0 -34.49(-4.04%)
Jan 27, 2012 815.53 866.51 806.89 854.45 0 +11.69(+1.39%)
Jan 26, 2012 826.53 872.77 834.82 842.77 0 -9.07(-1.06%)
Jan 25, 2012 844.59 861.36 832.40 851.83 0 +3.09(+0.36%)
Jan 24, 2012 840.74 854.78 833.02 848.75 0 -0.65(-0.08%)
Jan 23, 2012 821.34 859.31 836.25 849.40 0 +0.43(+0.05%)
Jan 20, 2012 855.28 870.58 840.21 848.97 0 -12.37(-1.44%)
Jan 19, 2012 835.51 873.00 834.14 861.34 0 +20.24(+2.41%)
Jan 18, 2012 819.54 848.90 819.85 841.10 0 +14.74(+1.78%)
Jan 17, 2012 840.45 852.53 820.38 826.36 0 -11.98(-1.43%)
Jan 13, 2012 838.33 838.33 838.33 0 -15.89(-1.86%)
Jan 12, 2012 818.19 864.77 804.94 854.22 0 +33.88(+4.13%)
Jan 11, 2012 775.80 832.40 773.00 820.35 0 +38.34(+4.90%)
Jan 10, 2012 778.30 794.58 774.01 782.01 0 +3.11(+0.40%)
Jan 09, 2012 775.13 789.82 774.87 778.90 0 -3.02(-0.39%)
Jan 06, 2012 780.76 801.11 776.73 781.91 0 -4.43(-0.56%)
Jan 05, 2012 757.20 801.51 767.76 786.34 0 +5.64(+0.72%)
Jan 04, 2012 767.90 802.43 773.63 780.70 0 +2.32(+0.30%)
Dec 30, 2011 773.34 784.66 765.10 778.38 0 +4.62(+0.60%)
Dec 29, 2011 780.48 789.43 763.76 773.75 0 -4.45(-0.57%)
Dec 28, 2011 785.73 792.92 767.69 778.20 0 -7.79(-0.99%)
Dec 27, 2011 782.29 790.55 776.82 785.99 0 +2.86(+0.37%)
Dec 23, 2011 783.13 783.13 783.13 0 +9.62(+1.24%)
Dec 21, 2011 771.89 780.46 760.23 773.50 0 -0.43(-0.06%)
Dec 20, 2011 769.38 783.88 758.81 773.94 0 +13.64(+1.79%)
Dec 19, 2011 778.13 782.28 754.18 760.30 0 -17.09(-2.20%)
Dec 16, 2011 779.18 785.08 762.90 777.38 0 +2.48(+0.32%)
Dec 15, 2011 774.03 781.71 764.40 774.91 0 +6.03(+0.78%)
Dec 14, 2011 788.61 793.68 761.09 768.88 0 -24.56(-3.10%)
Dec 13, 2011 760.05 822.53 753.26 793.44 0 +36.15(+4.77%)
Dec 12, 2011 756.60 764.37 739.31 757.29 0 -6.24(-0.82%)
Dec 09, 2011 762.17 775.65 749.81 763.53 0 +5.22(+0.69%)
Dec 08, 2011 788.07 794.88 754.30 758.31 0 -37.66(-4.73%)
Dec 07, 2011 755.55 807.76 774.41 795.97 0 +14.36(+1.84%)
Dec 06, 2011 764.17 785.63 754.75 781.61 0 +7.52(+0.97%)
Dec 05, 2011 768.74 791.23 751.80 774.09 0 +7.81(+1.02%)
Dec 02, 2011 759.10 781.82 759.91 766.27 0 +6.36(+0.84%)
Dec 01, 2011 726.40 767.85 737.94 759.91 0 +3.32(+0.44%)
Nov 30, 2011 732.87 763.82 717.32 756.59 0 +39.65(+5.53%)
Nov 29, 2011 713.00 745.19 710.31 716.95 0 -17.07(-2.33%)
Nov 28, 2011 714.74 758.55 725.07 734.02 0 +32.77(+4.67%)
Nov 25, 2011 685.92 720.14 697.70 701.24 0 -8.46(-1.19%)
Nov 23, 2011 709.71 709.71 709.71 0 -25.87(-3.52%)
Nov 22, 2011 723.44 757.69 725.59 735.58 0 -23.67(-3.12%)
Nov 21, 2011 737.42 770.68 752.88 759.25 0 -11.84(-1.53%)
Nov 18, 2011 782.40 790.66 760.68 771.09 0 -4.13(-0.53%)
Nov 17, 2011 767.64 787.96 758.03 775.22 0 +0.50(+0.06%)
Nov 16, 2011 772.70 789.14 767.88 774.72 0 -9.62(-1.23%)
Nov 15, 2011 785.79 807.08 768.01 784.34 0 -12.31(-1.54%)
Nov 14, 2011 778.64 805.53 780.30 796.65 0 +14.11(+1.80%)
Nov 11, 2011 750.03 797.85 751.50 782.53 0 +30.54(+4.06%)
Nov 10, 2011 731.17 759.00 743.82 751.99 0 +7.32(+0.98%)
Nov 09, 2011 747.58 761.55 736.16 744.67 0 -23.60(-3.07%)
Nov 08, 2011 724.75 777.40 718.92 768.27 0 +48.09(+6.68%)
Nov 07, 2011 703.44 740.54 701.88 720.18 0 -4.65(-0.64%)
Nov 04, 2011 728.90 743.17 717.70 724.83 0 -14.21(-1.92%)
Nov 03, 2011 731.38 753.49 729.98 739.04 0 -0.12(-0.02%)
Nov 02, 2011 713.19 754.68 723.93 739.16 0 +7.90(+1.08%)
Nov 01, 2011 743.20 769.75 716.63 731.26 0 -29.28(-3.85%)
Oct 31, 2011 791.47 799.76 753.74 760.54 0 -40.16(-5.02%)
Oct 28, 2011 796.85 807.19 782.96 800.70 0 +2.61(+0.33%)
Oct 27, 2011 768.66 809.21 768.20 798.09 0 +32.26(+4.21%)
Oct 26, 2011 748.26 773.97 748.07 765.83 0 +15.00(+2.00%)
Oct 25, 2011 755.29 762.20 744.52 750.83 0 -12.19(-1.60%)
Oct 24, 2011 758.94 767.98 748.74 763.02 0 -1.51(-0.20%)
Oct 21, 2011 759.86 768.54 750.37 764.53 0 +11.34(+1.51%)
Oct 20, 2011 767.12 772.90 742.33 753.18 0 -11.94(-1.56%)
Oct 19, 2011 775.48 787.13 759.85 765.12 0 -14.59(-1.87%)
Oct 18, 2011 749.83 787.32 751.54 779.71 0 +20.21(+2.66%)
Oct 17, 2011 767.99 783.32 750.86 759.50 0 -19.38(-2.49%)
Oct 14, 2011 784.72 795.81 762.27 778.88 0 +5.01(+0.65%)
Oct 13, 2011 758.61 788.87 757.71 773.87 0 +5.50(+0.72%)
Oct 12, 2011 751.52 779.49 747.22 768.37 0 +4.35(+0.57%)
Oct 11, 2011 749.11 780.62 748.52 764.02 0 +5.22(+0.69%)
Oct 10, 2011 775.07 784.04 743.50 758.80 0 +14.78(+1.99%)
Oct 07, 2011 757.61 772.83 737.28 744.02 0 -15.53(-2.04%)
Oct 06, 2011 738.75 762.96 744.20 759.55 0 +15.01(+2.02%)
Oct 05, 2011 748.22 758.56 731.03 744.54 0 +2.79(+0.38%)
Oct 04, 2011 721.57 752.29 700.37 741.75 0 +11.01(+1.51%)
Oct 03, 2011 746.17 753.48 719.37 730.74 0 -9.07(-1.23%)
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%)
Jul 01, 2011 1054 1054 1054 0 +0.80(+0.08%)
Jun 30, 2011 1051 1071 1044 1053 0 +2.39(+0.23%)
Jun 29, 2011 1031 1063 1025 1050 0 +26.10(+2.55%)
Jun 28, 2011 1031 1042 1014 1024 0 -7.84(-0.76%)
Jun 27, 2011 1020 1048 1015 1032 0 +11.77(+1.15%)
Jun 24, 2011 1015 1043 1006 1020 0 -4.10(-0.40%)
Jun 23, 2011 964.50 1032 978.54 1025 0 +28.56(+2.87%)
Jun 22, 2011 966.65 1004 969.60 995.99 0 -1.44(-0.14%)
Jun 21, 2011 939.83 1008 983.95 997.43 0 +7.57(+0.76%)
Jun 20, 2011 983.11 998.74 984.32 989.86 0 -2.19(-0.22%)
Jun 17, 2011 987.41 1007 985.83 992.05 0 +5.14(+0.52%)
Jun 16, 2011 981.00 996.29 979.17 986.90 0 -2.64(-0.27%)
Jun 15, 2011 979.03 999.20 975.77 989.54 0 -3.98(-0.40%)
Jun 14, 2011 977.31 1005 978.76 993.52 0 +16.98(+1.74%)
Jun 13, 2011 981.89 997.85 962.11 976.54 0 -14.81(-1.49%)
Jun 10, 2011 975.59 1004 974.62 991.35 0 -2.29(-0.23%)
Jun 09, 2011 993.94 1011 984.62 993.64 0 -7.83(-0.78%)
Jun 08, 2011 964.59 1022 994.26 1001 0 -10.03(-0.99%)
Jun 07, 2011 1014 1031 1004 1012 0 -2.25(-0.22%)
Jun 06, 2011 1016 1027 1005 1014 0 -11.58(-1.13%)
Jun 03, 2011 1025 1038 1018 1025 0 -59.72(-5.50%)
May 24, 2011 1076 1098 1069 1085 0 +3.70(+0.34%)
May 23, 2011 1093 1105 1077 1081 0 -28.90(-2.60%)
May 20, 2011 1119 1136 1105 1110 0 -19.72(-1.75%)
May 19, 2011 1082 1156 1125 1130 0 -14.49(-1.27%)
May 18, 2011 1135 1159 1132 1144 0 +0.69(+0.06%)
May 17, 2011 1139 1160 1134 1144 0 -7.04(-0.61%)
May 16, 2011 1127 1164 1146 1151 0 -3.55(-0.31%)
May 13, 2011 1169 1182 1151 1154 0 -17.66(-1.51%)
May 12, 2011 1164 1183 1162 1172 0 -2.78(-0.24%)
May 11, 2011 1192 1200 1168 1175 0 -16.27(-1.37%)
May 10, 2011 1182 1209 1177 1191 0 +7.30(+0.62%)
May 09, 2011 1178 1190 1161 1184 0 -0.83(-0.07%)
May 06, 2011 1191 1206 1176 1185 0 -2.69(-0.23%)
May 05, 2011 1147 1214 1169 1187 0 +1.68(+0.14%)
May 04, 2011 1194 1217 1176 1186 0 -26.22(-2.16%)
May 03, 2011 1201 1240 1174 1212 0 +1.36(+0.11%)
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.