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 (%)
Jun 30, 2009 1021 1021 1021 1021 601 -23.41(-2.24%)
Jun 26, 2009 1050 1062 1026 1045 0 -4.83(-0.46%)
Jun 25, 2009 1017 1055 1012 1050 0 +40.30(+3.99%)
Jun 24, 2009 1010 1034 992.53 1009 0 +13.76(+1.38%)
Jun 23, 2009 992.45 1009 977.89 995.65 0 +11.32(+1.15%)
Jun 22, 2009 1024 1031 977.54 984.33 0 -44.67(-4.34%)
Jun 19, 2009 1021 1040 1006 1029 0 +15.14(+1.49%)
Jun 18, 2009 1013 1024 994.72 1014 0 +7.39(+0.73%)
Jun 17, 2009 1020 1029 988.58 1006 0 -11.19(-1.10%)
Jun 16, 2009 1044 1053 1007 1018 0 -10.30(-1.00%)
Jun 15, 2009 1047 1056 1017 1028 0 -23.70(-2.25%)
Jun 12, 2009 1049 1061 1019 1052 0 +3.28(+0.31%)
Jun 11, 2009 1036 1068 1030 1048 0 +10.81(+1.04%)
Jun 10, 2009 1074 1086 1017 1038 0 -21.71(-2.05%)
Jun 09, 2009 1053 1073 1038 1059 0 +15.85(+1.52%)
Jun 08, 2009 1052 1059 1027 1043 0 -22.35(-2.10%)
Jun 05, 2009 1073 1093 1048 1066 0 +0.09(+0.01%)
Jun 04, 2009 1053 1073 1037 1066 0 +14.21(+1.35%)
Jun 03, 2009 1074 1081 1034 1051 0 -30.46(-2.82%)
Jun 02, 2009 1060 1102 1036 1082 0 +17.69(+1.66%)
Jun 01, 2009 1035 1079 1024 1064 0 +35.75(+3.48%)
May 29, 2009 993.96 1034 976.78 1028 0 +42.86(+4.35%)
May 28, 2009 1002 1016 954.09 985.64 0 -3.31(-0.33%)
May 27, 2009 1007 1039 975.96 988.96 0 -19.04(-1.89%)
May 26, 2009 950.02 1015 938.30 1008 0 +49.52(+5.17%)
May 25, 2009 959.54 991.91 946.47 958.48 0 +0.00(+0.00%)
May 22, 2009 959.54 991.91 946.47 958.48 0 -1.25(-0.13%)
May 21, 2009 963.95 981.30 941.64 959.72 0 -20.49(-2.09%)
May 20, 2009 1028 1049 972.44 980.21 0 -33.21(-3.28%)
May 19, 2009 1016 1045 1001 1013 0 +1.86(+0.18%)
May 18, 2009 964.05 1021 961.51 1012 0 +68.32(+7.24%)
May 15, 2009 953.49 984.18 931.27 943.24 0 -19.74(-2.05%)
May 14, 2009 935.71 974.36 912.87 962.99 0 +37.03(+4.00%)
May 13, 2009 965.88 977.29 914.30 925.96 0 -66.96(-6.74%)
May 12, 2009 1019 1038 965.91 992.91 0 -26.39(-2.59%)
May 11, 2009 1056 1071 1008 1019 0 -59.30(-5.50%)
May 08, 2009 1010 1088 988.27 1079 0 +90.58(+9.17%)
May 07, 2009 1054 1071 979.11 988.02 0 -57.91(-5.54%)
May 06, 2009 1057 1074 1006 1046 0 +10.51(+1.02%)
May 05, 2009 1027 1066 982.78 1035 0 -11.69(-1.12%)
May 04, 2009 1013 1059 1005 1047 0 +59.50(+6.03%)
May 01, 2009 997.51 1022 971.42 987.61 0 -8.50(-0.85%)
Apr 30, 2009 975.28 1032 954.82 996.10 0 +23.56(+2.42%)
Apr 29, 2009 958.42 978.65 942.40 972.54 0 +16.71(+1.75%)
Apr 28, 2009 945.76 979.27 939.20 955.83 0 -2.23(-0.23%)
Apr 27, 2009 992.13 1009 944.93 958.06 0 -60.46(-5.94%)
Apr 24, 2009 963.80 1029 948.91 1019 0 +58.18(+6.06%)
Apr 23, 2009 930.33 974.47 895.96 960.34 0 +22.18(+2.36%)
Apr 22, 2009 917.04 984.49 909.90 938.16 0 +4.17(+0.45%)
Apr 21, 2009 852.66 935.95 847.99 933.99 0 +75.54(+8.80%)
Apr 20, 2009 898.14 918.13 852.58 858.45 0 -70.73(-7.61%)
Apr 17, 2009 925.03 944.43 906.33 929.17 0 -0.77(-0.08%)
Apr 16, 2009 927.49 946.60 883.85 929.95 0 +5.55(+0.60%)
Apr 15, 2009 877.84 926.98 865.63 924.39 0 +47.43(+5.41%)
Apr 14, 2009 898.63 925.59 872.18 876.97 0 -37.60(-4.11%)
Apr 13, 2009 905.02 927.40 874.58 914.57 0 +6.76(+0.74%)
Apr 10, 2009 847.90 912.61 831.27 907.80 0 +0.00(+0.00%)
Apr 09, 2009 847.90 912.61 831.27 907.80 0 +90.26(+11.04%)
Apr 08, 2009 801.21 825.78 787.18 817.54 0 +27.40(+3.47%)
Apr 07, 2009 780.91 805.54 766.39 790.14 0 -4.40(-0.55%)
Apr 06, 2009 795.36 815.41 765.29 794.54 0 -13.42(-1.66%)
Apr 03, 2009 784.47 813.07 759.81 807.96 0 +22.37(+2.85%)
Apr 02, 2009 739.42 798.10 698.74 785.58 0 +61.32(+8.47%)
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.