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 29, 2010 1146 1170 1127 1135 0 -19.66(-1.70%)
Jan 28, 2010 1180 1186 1144 1155 0 -16.91(-1.44%)
Jan 27, 2010 1149 1178 1147 1172 0 +3.69(+0.32%)
Jan 26, 2010 1160 1192 1159 1168 0 -16.57(-1.40%)
Jan 25, 2010 1174 1208 1164 1184 0 -1.49(-0.13%)
Jan 22, 2010 1157 1214 1179 1186 0 -17.22(-1.43%)
Jan 21, 2010 1247 1257 1197 1203 0 -41.98(-3.37%)
Jan 20, 2010 1221 1261 1222 1245 0 -12.81(-1.02%)
Jan 19, 2010 1211 1268 1220 1258 0 +20.89(+1.69%)
Jan 15, 2010 1237 1237 1237 0 -3.04(-0.25%)
Jan 14, 2010 1201 1248 1219 1240 0 +10.15(+0.83%)
Jan 13, 2010 1218 1246 1209 1230 0 +10.10(+0.83%)
Jan 12, 2010 1213 1245 1207 1220 0 -26.59(-2.13%)
Jan 11, 2010 1244 1278 1236 1246 0 -10.67(-0.85%)
Jan 08, 2010 1226 1267 1245 1257 0 -0.01(-0.00%)
Jan 07, 2010 1173 1274 1211 1257 0 +29.46(+2.40%)
Jan 06, 2010 1240 1245 1220 1228 0 -11.27(-0.91%)
Jan 05, 2010 1249 1260 1203 1239 0 +9.31(+0.76%)
Jan 04, 2010 1244 1258 1210 1230 0 -1.52(-0.12%)
Dec 31, 2009 1231 1231 1231 0 +0.81(+0.07%)
Dec 30, 2009 1238 1249 1217 1230 0 -17.95(-1.44%)
Dec 29, 2009 1261 1280 1239 1248 0 -16.84(-1.33%)
Dec 28, 2009 1273 1290 1255 1265 0 -16.57(-1.29%)
Dec 24, 2009 1238 1288 1257 1282 0 +20.31(+1.61%)
Dec 23, 2009 1252 1272 1252 1261 0 +3.73(+0.30%)
Dec 22, 2009 1237 1269 1232 1258 0 +12.00(+0.96%)
Dec 21, 2009 1247 1268 1232 1246 0 -1.08(-0.09%)
Dec 18, 2009 1212 1253 1205 1247 0 +28.42(+2.33%)
Dec 17, 2009 1214 1234 1203 1218 0 -1.00(-0.08%)
Dec 16, 2009 1205 1231 1209 1219 0 +9.26(+0.77%)
Dec 15, 2009 1198 1234 1201 1210 0 -23.16(-1.88%)
Dec 14, 2009 1208 1240 1200 1233 0 +59.67(+5.08%)
Dec 11, 2009 1164 1182 1151 1174 0 +3.24(+0.28%)
Dec 10, 2009 1187 1201 1157 1170 0 -12.37(-1.05%)
Dec 09, 2009 1173 1189 1161 1183 0 +4.29(+0.36%)
Dec 08, 2009 1166 1186 1161 1178 0 +3.13(+0.27%)
Dec 07, 2009 1176 1200 1169 1175 0 -11.23(-0.95%)
Dec 04, 2009 1161 1196 1157 1186 0 +36.86(+3.21%)
Dec 03, 2009 1129 1177 1125 1150 0 +11.32(+0.99%)
Dec 02, 2009 1100 1148 1103 1138 0 +34.50(+3.13%)
Dec 01, 2009 1066 1117 1083 1104 0 +13.83(+1.27%)
Nov 30, 2009 1068 1098 1057 1090 0 +8.00(+0.74%)
Nov 27, 2009 1057 1101 1072 1082 0 -26.60(-2.40%)
Nov 25, 2009 1109 1109 1109 0 -9.04(-0.81%)
Nov 24, 2009 1133 1148 1109 1118 0 -22.41(-1.97%)
Nov 23, 2009 1125 1163 1126 1140 0 +2.75(+0.24%)
Nov 20, 2009 1130 1149 1109 1137 0 -6.73(-0.59%)
Nov 19, 2009 1122 1159 1116 1144 0 +8.14(+0.72%)
Nov 18, 2009 1161 1184 1125 1136 0 -25.03(-2.16%)
Nov 17, 2009 1135 1174 1140 1161 0 +2.66(+0.23%)
Nov 16, 2009 1134 1176 1131 1158 0 +25.14(+2.22%)
Nov 13, 2009 1124 1139 1115 1133 0 +10.89(+0.97%)
Nov 12, 2009 1155 1174 1117 1122 0 -40.28(-3.47%)
Nov 11, 2009 1145 1176 1142 1162 0 +18.84(+1.65%)
Nov 10, 2009 1140 1162 1126 1144 0 -9.54(-0.83%)
Nov 09, 2009 1141 1166 1117 1153 0 +39.10(+3.51%)
Nov 06, 2009 1096 1120 1087 1114 0 +7.51(+0.68%)
Nov 05, 2009 1080 1114 1077 1107 0 +32.15(+2.99%)
Nov 04, 2009 1044 1107 1043 1074 0 +36.36(+3.50%)
Nov 03, 2009 1022 1049 1012 1038 0 -8.76(-0.84%)
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.