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 (%)
Jul 31, 2009 1071 1123 1081 1114 0 +25.48(+2.34%)
Jul 30, 2009 1075 1102 1077 1088 0 +16.77(+1.57%)
Jul 29, 2009 1094 1101 1062 1072 0 -38.16(-3.44%)
Jul 28, 2009 1077 1117 1088 1110 0 +9.52(+0.87%)
Jul 27, 2009 1094 1105 1082 1100 0 -2.70(-0.24%)
Jul 25, 2009 1096 1107 1095 1103 0 +6.49(+0.59%)
Jul 24, 2009 1093 1111 1081 1096 0 -9.40(-0.85%)
Jul 23, 2009 1050 1111 1054 1106 0 +42.89(+4.04%)
Jul 22, 2009 1034 1076 1038 1063 0 +12.30(+1.17%)
Jul 21, 2009 1029 1059 1022 1051 0 +50.08(+5.01%)
Jul 15, 2009 1000 1000 1000 1000 1,884 +7.66(+0.77%)
Jul 14, 2009 985.25 992.92 983.50 992.83 24,605,732 +9.33(+0.95%)
Jul 13, 2009 995.71 1007 982.52 983.50 30,410,784 -12.21(-1.23%)
Jul 10, 2009 991.56 997.07 992.86 995.71 24,255,276 +2.55(+0.26%)
Jul 09, 2009 987.40 994.55 987.41 993.16 24,479,432 +5.75(+0.58%)
Jul 08, 2009 1007 1007 985.49 987.41 20,813,416 -19.56(-1.94%)
Jul 07, 2009 1014 1012 1005 1007 20,987,040 -5.46(-0.54%)
Jul 06, 2009 1022 1026 1008 1012 19,100,628 -17.93(-1.74%)
Jul 02, 2009 1025 1032 1024 1030 28,414,708 +6.18(+0.60%)
Jul 01, 2009 1021 1028 1019 1024 25,475,638 +2.71(+0.27%)
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%)
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.