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 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%)
Apr 01, 2009 700.93 741.40 677.14 724.26 0 +9.59(+1.34%)
Mar 31, 2009 705.97 725.93 688.29 714.67 0 +18.02(+2.59%)
Mar 30, 2009 707.93 721.26 688.79 696.65 0 -25.40(-3.52%)
Mar 27, 2009 718.46 738.92 694.91 722.05 0 -15.67(-2.12%)
Mar 26, 2009 715.62 740.70 700.15 737.72 0 +24.84(+3.48%)
Mar 25, 2009 677.92 720.58 669.52 712.88 0 +38.87(+5.77%)
Mar 24, 2009 692.41 709.10 665.46 674.01 0 -38.71(-5.43%)
Mar 23, 2009 679.60 714.96 673.66 712.72 0 +71.66(+11.18%)
Mar 20, 2009 673.83 689.10 629.07 641.05 0 -47.62(-6.91%)
Mar 19, 2009 700.01 713.48 660.40 688.67 0 +1.40(+0.20%)
Mar 18, 2009 671.12 693.23 663.75 687.27 0 +7.90(+1.16%)
Mar 17, 2009 661.45 684.83 648.30 679.37 0 +12.08(+1.81%)
Mar 16, 2009 691.33 718.11 658.76 667.30 0 -21.27(-3.09%)
Mar 13, 2009 674.56 708.57 661.68 688.57 0 +6.20(+0.91%)
Mar 12, 2009 656.50 688.42 645.03 682.36 0 +25.17(+3.83%)
Mar 11, 2009 669.39 680.85 644.66 657.19 0 -7.74(-1.16%)
Mar 10, 2009 643.88 678.95 627.41 664.93 0 +35.43(+5.63%)
Mar 09, 2009 637.74 651.14 613.90 629.50 0 -13.09(-2.04%)
Mar 06, 2009 644.40 659.11 609.06 642.58 0 -6.27(-0.97%)
Mar 05, 2009 670.06 679.09 637.67 648.85 0 -31.65(-4.65%)
Mar 04, 2009 674.64 697.24 659.28 680.50 0 +9.91(+1.48%)
Mar 03, 2009 674.42 724.61 651.76 670.60 0 -10.34(-1.52%)
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.