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 (%)
Feb 27, 2009 781.13 795.16 734.25 739.60 0 -49.68(-6.29%)
Feb 26, 2009 819.96 841.45 784.12 789.28 0 -26.18(-3.21%)
Feb 25, 2009 837.65 856.75 811.31 815.46 0 -36.64(-4.30%)
Feb 24, 2009 847.48 863.12 797.83 852.10 0 +23.83(+2.88%)
Feb 23, 2009 863.47 879.12 819.98 828.27 0 -31.76(-3.69%)
Feb 20, 2009 828.48 881.19 816.43 860.03 0 +12.85(+1.52%)
Feb 19, 2009 910.62 915.18 836.13 847.18 0 -43.69(-4.90%)
Feb 18, 2009 915.96 925.92 874.22 890.86 0 -9.92(-1.10%)
Feb 17, 2009 887.11 969.31 880.83 900.78 0 -36.81(-3.93%)
Feb 16, 2009 934.04 963.94 908.42 937.60 0 +0.00(+0.00%)
Feb 13, 2009 934.04 963.94 908.42 937.60 0 -5.98(-0.63%)
Feb 12, 2009 910.02 955.00 895.96 943.57 0 +14.59(+1.57%)
Feb 11, 2009 880.45 942.57 873.34 928.99 0 +47.10(+5.34%)
Feb 10, 2009 936.97 956.53 878.09 881.89 0 -56.48(-6.02%)
Feb 09, 2009 938.74 953.52 923.36 938.38 0 -4.47(-0.47%)
Feb 06, 2009 917.73 956.09 901.65 942.85 0 +29.59(+3.24%)
Feb 05, 2009 923.74 937.98 896.01 913.26 0 -9.43(-1.02%)
Feb 04, 2009 947.51 956.75 913.25 922.69 0 -24.25(-2.56%)
Feb 03, 2009 963.12 969.33 928.54 946.95 0 -10.33(-1.08%)
Feb 02, 2009 960.82 976.19 936.57 957.28 0 -9.01(-0.93%)
Jan 30, 2009 1034 1046 953.46 966.29 0 -60.40(-5.88%)
Jan 29, 2009 1058 1072 1018 1027 0 -53.67(-4.97%)
Jan 28, 2009 1033 1091 1024 1080 0 +55.97(+5.46%)
Jan 27, 2009 1046 1068 999.49 1024 0 -19.08(-1.83%)
Jan 26, 2009 1026 1061 995.83 1043 0 +17.43(+1.70%)
Jan 23, 2009 981.03 1032 970.41 1026 0 +26.66(+2.67%)
Jan 22, 2009 992.98 1037 981.25 999.38 0 -19.81(-1.94%)
Jan 21, 2009 976.29 1037 943.16 1019 0 +53.48(+5.54%)
Jan 20, 2009 1011 1025 956.79 965.71 0 -65.30(-6.33%)
Jan 19, 2009 1047 1068 1004 1031 0 +0.00(+0.00%)
Jan 16, 2009 1047 1068 1004 1031 0 +2.78(+0.27%)
Jan 15, 2009 996.43 1050 966.12 1028 0 +32.15(+3.23%)
Jan 14, 2009 1002 1022 979.81 996.08 0 -16.71(-1.65%)
Jan 13, 2009 1012 1026 978.95 1013 0 +5.08(+0.50%)
Jan 12, 2009 1057 1060 995.94 1008 0 -51.01(-4.82%)
Jan 09, 2009 1082 1098 1036 1059 0 -31.08(-2.85%)
Jan 08, 2009 1050 1106 1032 1090 0 +28.04(+2.64%)
Jan 07, 2009 1075 1106 1046 1062 0 -25.53(-2.35%)
Jan 06, 2009 1072 1103 1023 1087 0 +28.86(+2.73%)
Jan 05, 2009 1041 1089 1021 1058 0 +8.99(+0.86%)
Jan 02, 2009 1032 1064 991.52 1049 0 +19.37(+1.88%)
Jan 01, 2009 1011 1041 992.93 1030 0 +0.00(+0.00%)
Dec 31, 2008 1011 1041 992.93 1030 0 +7.39(+0.72%)
Dec 30, 2008 1008 1029 993.60 1023 0 +24.64(+2.47%)
Dec 29, 2008 1022 1048 989.49 998.04 0 -51.02(-4.86%)
Dec 26, 2008 1056 1072 1026 1049 0 +9.04(+0.87%)
Dec 25, 2008 1052 1063 1031 1040 0 +0.00(+0.00%)
Dec 24, 2008 1052 1063 1031 1040 0 -10.84(-1.03%)
Dec 23, 2008 1062 1092 1029 1051 0 -6.92(-0.65%)
Dec 22, 2008 1094 1109 1018 1058 0 -31.15(-2.86%)
Dec 19, 2008 1056 1119 1040 1089 0 +22.46(+2.11%)
Dec 18, 2008 1132 1147 1047 1066 0 -67.86(-5.98%)
Dec 17, 2008 1085 1166 1049 1134 0 -0.27(-0.02%)
Dec 16, 2008 1049 1142 1039 1135 0 +85.26(+8.13%)
Dec 15, 2008 1109 1128 1010 1049 0 -60.35(-5.44%)
Dec 12, 2008 1040 1121 1020 1110 0 +55.43(+5.26%)
Dec 11, 2008 1140 1162 1037 1054 0 -69.75(-6.21%)
Dec 10, 2008 1176 1200 1059 1124 0 -31.89(-2.76%)
Dec 09, 2008 1131 1185 1102 1156 0 +5.54(+0.48%)
Dec 08, 2008 1130 1169 1065 1150 0 +31.25(+2.79%)
Dec 05, 2008 995.30 1145 987.00 1119 0 +94.56(+9.23%)
Dec 04, 2008 997.19 1075 978.36 1025 0 +21.40(+2.13%)
Dec 03, 2008 951.64 1024 925.92 1003 0 +6.44(+0.65%)
Dec 02, 2008 946.23 1015 882.32 996.71 0 +59.24(+6.32%)
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.