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 (%)
Sep 30, 2008 1662 1750 1632 1703 0 +50.89(+3.08%)
Sep 29, 2008 1722 1787 1636 1652 0 -139.73(-7.80%)
Sep 26, 2008 1697 1809 1645 1792 0 +38.27(+2.18%)
Sep 25, 2008 1711 1778 1686 1754 0 +51.27(+3.01%)
Sep 24, 2008 1732 1755 1689 1702 0 -5.34(-0.31%)
Sep 23, 2008 1719 1762 1692 1708 0 -15.30(-0.89%)
Sep 22, 2008 1847 1855 1699 1723 0 -151.28(-8.07%)
Sep 19, 2008 1774 1889 1708 1874 0 +188.05(+11.15%)
Sep 18, 2008 1687 1748 1588 1686 0 +32.42(+1.96%)
Sep 17, 2008 1692 1719 1643 1654 0 -66.09(-3.84%)
Sep 16, 2008 1649 1738 1629 1720 0 +48.32(+2.89%)
Sep 15, 2008 1686 1744 1650 1672 0 -71.97(-4.13%)
Sep 12, 2008 1729 1777 1720 1744 0 -12.84(-0.73%)
Sep 11, 2008 1711 1777 1689 1756 0 +16.75(+0.96%)
Sep 10, 2008 1714 1778 1684 1740 0 +47.75(+2.82%)
Sep 09, 2008 1748 1766 1677 1692 0 -54.42(-3.12%)
Sep 08, 2008 1717 1759 1696 1746 0 +74.46(+4.45%)
Sep 05, 2008 1640 1685 1613 1672 0 +12.20(+0.74%)
Sep 04, 2008 1690 1714 1650 1660 0 -51.20(-2.99%)
Sep 03, 2008 1716 1744 1682 1711 0 -16.02(-0.93%)
Sep 02, 2008 1755 1766 1674 1727 0 -5.15(-0.30%)
Sep 01, 2008 1726 1751 1688 1732 0 +0.00(+0.00%)
Aug 29, 2008 1726 1751 1688 1732 0 +6.22(+0.36%)
Aug 28, 2008 1681 1739 1655 1726 0 +46.27(+2.75%)
Aug 27, 2008 1637 1693 1630 1680 0 +25.12(+1.52%)
Aug 26, 2008 1642 1677 1618 1654 0 +14.43(+0.88%)
Aug 25, 2008 1672 1675 1626 1640 0 -36.21(-2.16%)
Aug 22, 2008 1665 1688 1634 1676 0 +23.06(+1.39%)
Aug 21, 2008 1638 1668 1616 1653 0 +11.43(+0.70%)
Aug 20, 2008 1628 1666 1612 1642 0 +2.47(+0.15%)
Aug 19, 2008 1678 1696 1623 1639 0 -58.26(-3.43%)
Aug 18, 2008 1741 1745 1679 1698 0 -22.29(-1.30%)
Aug 15, 2008 1779 1793 1689 1720 0 -58.56(-3.29%)
Aug 14, 2008 1687 1788 1680 1778 0 +60.21(+3.50%)
Aug 13, 2008 1735 1754 1697 1718 0 -13.67(-0.79%)
Aug 12, 2008 1758 1781 1693 1732 0 -30.55(-1.73%)
Aug 11, 2008 1728 1790 1699 1762 0 +32.03(+1.85%)
Aug 08, 2008 1658 1749 1619 1730 0 +74.01(+4.47%)
Aug 07, 2008 1658 1708 1622 1656 0 -17.26(-1.03%)
Aug 06, 2008 1701 1712 1641 1674 0 -30.04(-1.76%)
Aug 05, 2008 1654 1717 1616 1704 0 +70.93(+4.34%)
Aug 04, 2008 1671 1684 1614 1633 0 -38.01(-2.28%)
Aug 01, 2008 1656 1702 1618 1671 0 +5.83(+0.35%)
Jul 31, 2008 1663 1680 1608 1665 0 -5.31(-0.32%)
Jul 30, 2008 1694 1715 1624 1670 0 -24.46(-1.44%)
Jul 29, 2008 1694 1702 1607 1695 0 +73.77(+4.55%)
Jul 28, 2008 1640 1677 1604 1621 0 -31.73(-1.92%)
Jul 25, 2008 1615 1681 1606 1653 0 +37.88(+2.35%)
Jul 24, 2008 1706 1715 1598 1615 0 -93.23(-5.46%)
Jul 23, 2008 1707 1750 1659 1708 0 +2.38(+0.14%)
Jul 22, 2008 1618 1715 1590 1706 0 +130.63(+8.29%)
Jul 21, 2008 1592 1642 1540 1575 0 -34.91(-2.17%)
Jul 18, 2008 1594 1643 1551 1610 0 +21.71(+1.37%)
Jul 17, 2008 1567 1624 1501 1588 0 -8.24(-0.52%)
Jul 16, 2008 1496 1609 1478 1596 0 +98.62(+6.58%)
Jul 15, 2008 1480 1534 1432 1498 0 +3.74(+0.25%)
Jul 14, 2008 1540 1562 1472 1494 0 -39.64(-2.58%)
Jul 11, 2008 1510 1565 1480 1534 0 +1.71(+0.11%)
Jul 10, 2008 1516 1560 1496 1532 0 +15.06(+0.99%)
Jul 09, 2008 1583 1601 1507 1517 0 -74.97(-4.71%)
Jul 08, 2008 1510 1611 1496 1592 0 +76.63(+5.06%)
Jul 07, 2008 1525 1559 1493 1515 0 -12.37(-0.81%)
Jul 04, 2008 1538 1553 1498 1528 0 +0.00(+0.00%)
Jul 03, 2008 1538 1553 1498 1528 0 -7.34(-0.48%)
Jul 02, 2008 1583 1604 1530 1535 0 -55.75(-3.50%)
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.