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 (%)
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%)
Nov 03, 2008 1286 1357 1245 1340 0 +36.64(+2.81%)
Oct 31, 2008 1245 1314 1209 1304 0 +57.29(+4.60%)
Oct 30, 2008 1268 1300 1195 1247 0 +10.25(+0.83%)
Oct 29, 2008 1174 1299 1130 1236 0 +44.20(+3.71%)
Oct 28, 2008 1130 1217 1057 1192 0 +103.82(+9.54%)
Oct 27, 2008 1102 1170 1076 1088 0 -46.73(-4.12%)
Oct 24, 2008 1123 1180 1075 1135 0 -38.59(-3.29%)
Oct 23, 2008 1219 1238 1123 1174 0 -40.01(-3.30%)
Oct 22, 2008 1268 1304 1192 1214 0 -72.57(-5.64%)
Oct 21, 2008 1316 1392 1274 1286 0 -62.09(-4.61%)
Oct 20, 2008 1339 1389 1292 1348 0 +20.28(+1.53%)
Oct 17, 2008 1306 1396 1283 1328 0 -28.31(-2.09%)
Oct 16, 2008 1294 1385 1244 1356 0 +62.88(+4.86%)
Oct 15, 2008 1369 1397 1258 1293 0 -112.27(-7.99%)
Oct 14, 2008 1520 1524 1347 1406 0 -82.05(-5.52%)
Oct 13, 2008 1478 1525 1394 1488 0 +75.67(+5.36%)
Oct 10, 2008 1264 1447 1238 1412 0 +88.09(+6.65%)
Oct 09, 2008 1418 1495 1318 1324 0 -84.47(-6.00%)
Oct 08, 2008 1435 1490 1364 1408 0 -40.80(-2.82%)
Oct 07, 2008 1540 1574 1428 1449 0 -84.17(-5.49%)
Oct 06, 2008 1562 1601 1490 1533 0 -80.90(-5.01%)
Oct 03, 2008 1654 1685 1593 1614 0 -17.10(-1.05%)
Oct 02, 2008 1672 1689 1619 1631 0 -62.09(-3.67%)
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.