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, 2014 961.81 985.33 938.88 967.61 0 -8.02(-0.82%)
Apr 29, 2014 980.41 987.86 965.74 975.62 0 -1.36(-0.14%)
Apr 28, 2014 967.55 981.02 961.29 976.99 0 +8.66(+0.89%)
Apr 25, 2014 975.25 985.23 953.73 968.33 0 -12.90(-1.31%)
Apr 24, 2014 970.64 991.38 957.45 981.23 0 +6.63(+0.68%)
Apr 23, 2014 978.56 992.02 966.22 974.60 0 -2.92(-0.30%)
Apr 22, 2014 927.19 982.06 965.84 977.51 0 +3.21(+0.33%)
Apr 21, 2014 969.48 979.54 953.69 974.30 0 +2.33(+0.24%)
Apr 17, 2014 971.97 971.97 971.97 0 +1.54(+0.16%)
Apr 16, 2014 973.77 991.95 960.39 970.43 0 +0.26(+0.03%)
Apr 15, 2014 970.10 984.00 957.40 970.17 0 -1.49(-0.15%)
Apr 14, 2014 970.75 985.69 960.11 971.66 0 +2.85(+0.29%)
Apr 11, 2014 972.98 978.76 960.31 968.81 0 -7.27(-0.74%)
Apr 10, 2014 989.98 999.28 965.92 976.08 0 -17.22(-1.73%)
Apr 09, 2014 1001 1010 975.66 993.30 0 -8.76(-0.87%)
Apr 08, 2014 968.99 1006 965.67 1002 0 +29.72(+3.06%)
Apr 07, 2014 961.94 987.61 951.99 972.34 0 +7.67(+0.80%)
Apr 04, 2014 968.20 985.43 957.95 964.66 0 -3.38(-0.35%)
Apr 03, 2014 970.30 977.73 956.79 968.04 0 -5.90(-0.61%)
Apr 02, 2014 979.78 991.25 961.25 973.94 0 -4.95(-0.51%)
Apr 01, 2014 923.49 985.50 958.69 978.89 0 +12.07(+1.25%)
Mar 31, 2014 974.12 981.52 959.93 966.82 0 -2.46(-0.25%)
Mar 28, 2014 946.82 974.84 945.33 969.28 0 +22.46(+2.37%)
Mar 27, 2014 944.37 958.34 939.43 946.82 0 -1.39(-0.15%)
Mar 26, 2014 947.93 959.28 937.01 948.20 0 +3.35(+0.35%)
Mar 25, 2014 902.42 958.81 934.13 944.85 0 +0.21(+0.02%)
Mar 24, 2014 951.99 960.11 933.53 944.64 0 -6.75(-0.71%)
Mar 21, 2014 946.17 966.07 933.17 951.40 0 +3.80(+0.40%)
Mar 20, 2014 960.18 967.07 941.45 947.59 0 -13.02(-1.35%)
Mar 19, 2014 980.88 985.86 951.62 960.61 0 -19.98(-2.04%)
Mar 18, 2014 952.45 984.45 947.99 980.58 0 +25.93(+2.72%)
Mar 17, 2014 953.41 962.01 946.30 954.65 0 +3.47(+0.36%)
Mar 14, 2014 898.86 959.66 943.26 951.19 0 +4.72(+0.50%)
Mar 13, 2014 951.97 952.95 939.05 946.47 0 -4.90(-0.51%)
Mar 12, 2014 949.04 955.24 937.90 951.36 0 -0.51(-0.05%)
Mar 11, 2014 952.34 961.64 945.75 951.87 0 -2.76(-0.29%)
Mar 10, 2014 953.55 961.48 942.96 954.63 0 -0.56(-0.06%)
Mar 07, 2014 962.13 972.06 948.62 955.19 0 -4.19(-0.44%)
Mar 06, 2014 970.60 977.39 955.33 959.38 0 -2.92(-0.30%)
Mar 05, 2014 965.74 976.00 955.32 962.30 0 -2.19(-0.23%)
Mar 04, 2014 972.86 982.39 954.86 964.49 0 +0.94(+0.10%)
Mar 03, 2014 974.25 983.51 952.28 963.55 0 -19.27(-1.96%)
Feb 28, 2014 958.38 999.55 956.07 982.82 0 +40.01(+4.24%)
Feb 27, 2014 941.70 947.34 926.62 942.80 0 -3.94(-0.42%)
Feb 26, 2014 947.86 955.60 941.30 946.75 0 +1.38(+0.15%)
Feb 25, 2014 940.26 954.52 935.99 945.36 0 +5.44(+0.58%)
Feb 24, 2014 941.68 951.90 931.10 939.92 0 -4.53(-0.48%)
Feb 21, 2014 941.19 960.55 932.57 944.45 0 +2.34(+0.25%)
Feb 20, 2014 933.22 949.72 930.00 942.11 0 +8.00(+0.86%)
Feb 19, 2014 925.84 942.42 920.84 934.11 0 +7.11(+0.77%)
Feb 18, 2014 926.97 934.11 905.56 927.00 0 -3.53(-0.38%)
Feb 14, 2014 930.53 930.53 930.53 0 +13.33(+1.45%)
Feb 13, 2014 927.36 935.86 912.66 917.20 0 -13.75(-1.48%)
Feb 12, 2014 929.36 935.90 919.66 930.94 0 +2.60(+0.28%)
Feb 11, 2014 925.66 937.48 915.23 928.35 0 -9.18(-0.98%)
Feb 10, 2014 886.26 942.44 924.74 937.53 0 +4.20(+0.45%)
Feb 07, 2014 935.43 946.43 923.27 933.33 0 +0.67(+0.07%)
Feb 06, 2014 919.69 939.40 908.94 932.66 0 +14.61(+1.59%)
Feb 05, 2014 859.57 924.08 902.68 918.05 0 +10.98(+1.21%)
Feb 04, 2014 898.73 913.66 886.78 907.07 0 +10.87(+1.21%)
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.