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 (%)
Apr 30, 2010 1582 1606 1455 1467 0 -120.80(-7.61%)
Apr 29, 2010 1543 1603 1539 1588 0 +50.05(+3.25%)
Apr 28, 2010 1524 1555 1516 1538 0 +7.38(+0.48%)
Apr 27, 2010 1566 1596 1522 1531 0 -46.75(-2.96%)
Apr 26, 2010 1550 1602 1559 1577 0 +13.00(+0.83%)
Apr 23, 2010 1514 1575 1527 1564 0 +33.44(+2.18%)
Apr 22, 2010 1505 1534 1499 1531 0 +5.76(+0.38%)
Apr 21, 2010 1505 1536 1510 1525 0 +6.56(+0.43%)
Apr 20, 2010 1485 1526 1492 1519 0 +27.59(+1.85%)
Apr 19, 2010 1464 1504 1469 1491 0 +2.21(+0.15%)
Apr 16, 2010 1479 1516 1462 1489 0 -18.32(-1.22%)
Apr 15, 2010 1493 1528 1495 1507 0 -13.67(-0.90%)
Apr 14, 2010 1451 1533 1466 1521 0 +51.24(+3.49%)
Apr 13, 2010 1424 1482 1440 1470 0 +27.64(+1.92%)
Apr 12, 2010 1433 1464 1431 1442 0 -7.75(-0.53%)
Apr 09, 2010 1396 1458 1414 1450 0 +28.12(+1.98%)
Apr 08, 2010 1384 1429 1403 1422 0 +5.52(+0.39%)
Apr 07, 2010 1421 1434 1402 1416 0 -5.56(-0.39%)
Apr 06, 2010 1381 1431 1386 1422 0 +17.41(+1.24%)
Apr 05, 2010 1367 1413 1372 1404 0 +17.36(+1.25%)
Apr 01, 2010 1387 1387 1387 0 +19.29(+1.41%)
Mar 31, 2010 1379 1391 1356 1368 0 -14.26(-1.03%)
Mar 30, 2010 1393 1414 1372 1382 0 -20.40(-1.45%)
Mar 29, 2010 1392 1424 1380 1402 0 +10.87(+0.78%)
Mar 26, 2010 1342 1398 1357 1391 0 +34.34(+2.53%)
Mar 25, 2010 1302 1377 1317 1357 0 +34.61(+2.62%)
Mar 24, 2010 1303 1337 1315 1322 0 -6.22(-0.47%)
Mar 23, 2010 1298 1338 1315 1329 0 +6.84(+0.52%)
Mar 22, 2010 1274 1330 1283 1322 0 +15.07(+1.15%)
Mar 19, 2010 1298 1329 1285 1307 0 -16.35(-1.24%)
Mar 18, 2010 1286 1343 1279 1323 0 +32.94(+2.55%)
Mar 17, 2010 1228 1301 1243 1290 0 +43.86(+3.52%)
Mar 16, 2010 1195 1250 1208 1246 0 +34.38(+2.84%)
Mar 15, 2010 1188 1214 1201 1212 0 -10.18(-0.83%)
Mar 12, 2010 1199 1226 1202 1222 0 +15.74(+1.30%)
Mar 11, 2010 1186 1212 1189 1206 0 -0.50(-0.04%)
Mar 10, 2010 1186 1216 1193 1207 0 +4.70(+0.39%)
Mar 09, 2010 1184 1210 1189 1202 0 -1.86(-0.15%)
Mar 08, 2010 1198 1214 1189 1204 0 +7.24(+0.60%)
Mar 05, 2010 1170 1202 1176 1197 0 +12.99(+1.10%)
Mar 04, 2010 1136 1195 1173 1184 0 -5.29(-0.44%)
Mar 03, 2010 1171 1200 1179 1189 0 -7.37(-0.62%)
Mar 02, 2010 1169 1201 1180 1196 0 +6.14(+0.52%)
Mar 01, 2010 1166 1204 1178 1190 0 +5.02(+0.42%)
Feb 26, 2010 1165 1194 1170 1185 0 +3.86(+0.33%)
Feb 25, 2010 1156 1188 1166 1181 0 -9.82(-0.82%)
Feb 24, 2010 1188 1220 1174 1191 0 -23.13(-1.90%)
Feb 23, 2010 1165 1237 1201 1214 0 -33.14(-2.66%)
Feb 22, 2010 1224 1258 1236 1247 0 +2.30(+0.18%)
Feb 19, 2010 1215 1251 1224 1245 0 +11.14(+0.90%)
Feb 18, 2010 1200 1241 1220 1234 0 +1.51(+0.12%)
Feb 17, 2010 1203 1244 1219 1233 0 +3.02(+0.25%)
Feb 16, 2010 1198 1234 1206 1230 0 +9.60(+0.79%)
Feb 12, 2010 1220 1220 1220 0 +13.38(+1.11%)
Feb 11, 2010 1126 1211 1175 1207 0 +21.89(+1.85%)
Feb 10, 2010 1146 1194 1157 1185 0 -5.10(-0.43%)
Feb 09, 2010 1167 1196 1160 1190 0 +17.51(+1.49%)
Feb 08, 2010 1159 1206 1165 1172 0 -9.63(-0.81%)
Feb 05, 2010 1139 1186 1151 1182 0 +20.10(+1.73%)
Feb 04, 2010 1146 1181 1153 1162 0 -15.60(-1.32%)
Feb 03, 2010 1135 1187 1151 1177 0 +9.20(+0.79%)
Feb 02, 2010 1127 1180 1137 1168 0 +28.95(+2.54%)
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.