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%)
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.