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 (%)
May 28, 2010 1255 1255 1255 0 -31.56(-2.45%)
May 27, 2010 1184 1289 1230 1287 0 +81.70(+6.78%)
May 26, 2010 1176 1254 1200 1205 0 -2.26(-0.19%)
May 25, 2010 1155 1217 1161 1207 0 -4.22(-0.35%)
May 24, 2010 1198 1252 1203 1211 0 -23.61(-1.91%)
May 21, 2010 1205 1254 1188 1235 0 +21.93(+1.81%)
May 20, 2010 1194 1250 1202 1213 0 -85.02(-6.55%)
May 19, 2010 1286 1323 1263 1298 0 -23.34(-1.77%)
May 18, 2010 1295 1358 1313 1321 0 +1.59(+0.12%)
May 17, 2010 1305 1358 1292 1320 0 -19.13(-1.43%)
May 14, 2010 1313 1376 1319 1339 0 -42.55(-3.08%)
May 13, 2010 1354 1421 1336 1382 0 -19.15(-1.37%)
May 12, 2010 1359 1415 1382 1401 0 +16.35(+1.18%)
May 11, 2010 1383 1397 1372 1384 0 +3.80(+0.28%)
May 10, 2010 1348 1392 1360 1381 0 +44.95(+3.37%)
May 07, 2010 1343 1385 1315 1336 0 -30.60(-2.24%)
May 06, 2010 1366 1460 1301 1366 0 -51.40(-3.63%)
May 05, 2010 1424 1467 1372 1418 0 +18.89(+1.35%)
May 04, 2010 1386 1419 1343 1399 0 -51.02(-3.52%)
May 03, 2010 1458 1485 1378 1450 0 -17.55(-1.20%)
Apr 30, 2010 1582 1606 1455 1467 0 -120.80(-7.61%)
Apr 29, 2010 1543 1603 1539 1588 0 +50.05(+3.25%)
Apr 28, 2010 1524 1555 1516 1538 0 +7.38(+0.48%)
Apr 27, 2010 1566 1596 1522 1531 0 -46.75(-2.96%)
Apr 26, 2010 1550 1602 1559 1577 0 +13.00(+0.83%)
Apr 23, 2010 1514 1575 1527 1564 0 +33.44(+2.18%)
Apr 22, 2010 1505 1534 1499 1531 0 +5.76(+0.38%)
Apr 21, 2010 1505 1536 1510 1525 0 +6.56(+0.43%)
Apr 20, 2010 1485 1526 1492 1519 0 +27.59(+1.85%)
Apr 19, 2010 1464 1504 1469 1491 0 +2.21(+0.15%)
Apr 16, 2010 1479 1516 1462 1489 0 -18.32(-1.22%)
Apr 15, 2010 1493 1528 1495 1507 0 -13.67(-0.90%)
Apr 14, 2010 1451 1533 1466 1521 0 +51.24(+3.49%)
Apr 13, 2010 1424 1482 1440 1470 0 +27.64(+1.92%)
Apr 12, 2010 1433 1464 1431 1442 0 -7.75(-0.53%)
Apr 09, 2010 1396 1458 1414 1450 0 +28.12(+1.98%)
Apr 08, 2010 1384 1429 1403 1422 0 +5.52(+0.39%)
Apr 07, 2010 1421 1434 1402 1416 0 -5.56(-0.39%)
Apr 06, 2010 1381 1431 1386 1422 0 +17.41(+1.24%)
Apr 05, 2010 1367 1413 1372 1404 0 +17.36(+1.25%)
Apr 01, 2010 1387 1387 1387 0 +19.29(+1.41%)
Mar 31, 2010 1379 1391 1356 1368 0 -14.26(-1.03%)
Mar 30, 2010 1393 1414 1372 1382 0 -20.40(-1.45%)
Mar 29, 2010 1392 1424 1380 1402 0 +10.87(+0.78%)
Mar 26, 2010 1342 1398 1357 1391 0 +34.34(+2.53%)
Mar 25, 2010 1302 1377 1317 1357 0 +34.61(+2.62%)
Mar 24, 2010 1303 1337 1315 1322 0 -6.22(-0.47%)
Mar 23, 2010 1298 1338 1315 1329 0 +6.84(+0.52%)
Mar 22, 2010 1274 1330 1283 1322 0 +15.07(+1.15%)
Mar 19, 2010 1298 1329 1285 1307 0 -16.35(-1.24%)
Mar 18, 2010 1286 1343 1279 1323 0 +32.94(+2.55%)
Mar 17, 2010 1228 1301 1243 1290 0 +43.86(+3.52%)
Mar 16, 2010 1195 1250 1208 1246 0 +34.38(+2.84%)
Mar 15, 2010 1188 1214 1201 1212 0 -10.18(-0.83%)
Mar 12, 2010 1199 1226 1202 1222 0 +15.74(+1.30%)
Mar 11, 2010 1186 1212 1189 1206 0 -0.50(-0.04%)
Mar 10, 2010 1186 1216 1193 1207 0 +4.70(+0.39%)
Mar 09, 2010 1184 1210 1189 1202 0 -1.86(-0.15%)
Mar 08, 2010 1198 1214 1189 1204 0 +7.24(+0.60%)
Mar 05, 2010 1170 1202 1176 1197 0 +12.99(+1.10%)
Mar 04, 2010 1136 1195 1173 1184 0 -5.29(-0.44%)
Mar 03, 2010 1171 1200 1179 1189 0 -7.37(-0.62%)
Mar 02, 2010 1169 1201 1180 1196 0 +6.14(+0.52%)
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.