Real Estate Development Sector (CIX: MSECTOR449)
970.43   +0.26 (+0.03%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 970.76 985.69 960.11 971.66 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 944.37 958.34 939.43 946.81 0 -1.39(-0.15%)
Mar 26, 2014 947.94 959.28 937.02 948.20 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 952.44 984.45 947.99 980.58 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 952.33 961.64 945.75 951.87 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 970.60 977.39 955.32 959.38 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 958.38 999.55 956.07 982.81 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 940.27 954.52 935.99 945.36 0 +5.44(+0.58%)
Feb 24, 2014 941.68 951.90 931.10 939.92 0 -4.53(-0.48%)
Feb 21, 2014 941.19 960.56 932.57 944.45 0 +2.34(+0.25%)
Feb 20, 2014 933.22 949.72 930.00 942.11 0 +8.00(+0.86%)
Feb 19, 2014 925.83 942.42 920.84 934.11 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 929.36 935.90 919.67 930.94 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 935.43 946.43 923.28 933.33 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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here