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 (%)
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%)
Dec 01, 2008 1065 1072 929.81 937.47 0 -147.36(-13.58%)
Nov 28, 2008 1068 1118 1056 1085 0 +7.28(+0.68%)
Nov 27, 2008 1043 1090 1002 1078 0 +0.00(+0.00%)
Nov 26, 2008 1043 1090 1002 1078 0 +14.31(+1.35%)
Nov 25, 2008 1079 1116 979.62 1063 0 -10.71(-1.00%)
Nov 24, 2008 960.45 1104 890.98 1074 0 +132.15(+14.03%)
Nov 21, 2008 857.14 963.42 797.13 941.80 0 +93.78(+11.06%)
Nov 20, 2008 934.20 942.21 826.43 848.02 0 -93.38(-9.92%)
Nov 19, 2008 1050 1072 929.48 941.40 0 -119.15(-11.23%)
Nov 18, 2008 1053 1094 1008 1061 0 +15.86(+1.52%)
Nov 17, 2008 1081 1120 1025 1045 0 -23.74(-2.22%)
Nov 14, 2008 1124 1146 1047 1068 0 -75.30(-6.58%)
Nov 13, 2008 1063 1194 1007 1144 0 +92.71(+8.82%)
Nov 12, 2008 1078 1109 1042 1051 0 -46.85(-4.27%)
Nov 11, 2008 1108 1147 1060 1098 0 +2.33(+0.21%)
Nov 10, 2008 1162 1189 1078 1096 0 -53.87(-4.69%)
Nov 07, 2008 1172 1199 1107 1149 0 -13.35(-1.15%)
Nov 06, 2008 1199 1265 1147 1163 0 -48.91(-4.04%)
Nov 05, 2008 1258 1284 1194 1212 0 -77.95(-6.04%)
Nov 04, 2008 1220 1350 1130 1290 0 -50.88(-3.80%)
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.