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 (%)
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%)
Nov 02, 2009 1050 1068 1013 1047 0 +2.05(+0.20%)
Oct 30, 2009 1094 1104 1035 1045 0 -56.26(-5.11%)
Oct 29, 2009 1075 1107 1070 1101 0 +33.96(+3.18%)
Oct 28, 2009 1119 1131 1059 1067 0 -56.24(-5.01%)
Oct 27, 2009 1131 1144 1117 1123 0 -11.93(-1.05%)
Oct 26, 2009 1173 1197 1130 1135 0 -37.77(-3.22%)
Oct 23, 2009 1174 1184 1166 1173 0 -37.59(-3.11%)
Oct 22, 2009 1209 1230 1186 1211 0 +0.35(+0.03%)
Oct 21, 2009 1151 1244 1148 1210 0 +51.35(+4.43%)
Oct 20, 2009 1152 1165 1149 1159 0 -1.99(-0.17%)
Oct 19, 2009 1122 1173 1120 1161 0 +36.94(+3.29%)
Oct 16, 2009 1143 1152 1117 1124 0 -37.50(-3.23%)
Oct 15, 2009 1163 1182 1144 1161 0 -12.99(-1.11%)
Oct 14, 2009 1164 1191 1162 1174 0 +13.12(+1.13%)
Oct 13, 2009 1145 1178 1152 1161 0 -12.34(-1.05%)
Oct 12, 2009 1191 1197 1164 1174 0 -7.70(-0.65%)
Oct 09, 2009 1190 1205 1166 1181 0 -8.68(-0.73%)
Oct 08, 2009 1173 1206 1167 1190 0 +20.51(+1.75%)
Oct 07, 2009 1148 1179 1150 1170 0 +6.38(+0.55%)
Oct 06, 2009 1162 1182 1139 1163 0 +14.58(+1.27%)
Oct 05, 2009 1130 1157 1126 1149 0 +18.17(+1.61%)
Oct 02, 2009 1149 1163 1116 1130 0 -29.35(-2.53%)
Oct 01, 2009 1209 1223 1150 1160 0 -49.91(-4.13%)
Sep 30, 2009 1229 1249 1189 1210 0 -24.84(-2.01%)
Sep 29, 2009 1215 1256 1210 1234 0 +8.88(+0.72%)
Sep 28, 2009 1197 1244 1189 1226 0 +30.07(+2.52%)
Sep 25, 2009 1206 1220 1174 1196 0 -18.88(-1.55%)
Sep 24, 2009 1244 1270 1201 1214 0 -35.72(-2.86%)
Sep 23, 2009 1283 1296 1241 1250 0 -36.40(-2.83%)
Sep 22, 2009 1250 1293 1252 1287 0 +37.14(+2.97%)
Sep 21, 2009 1269 1286 1239 1249 0 -47.50(-3.66%)
Sep 18, 2009 1301 1318 1267 1297 0 -0.54(-0.04%)
Sep 17, 2009 1335 1357 1287 1297 0 -9.08(-0.69%)
Sep 16, 2009 1298 1346 1293 1307 0 +13.82(+1.07%)
Sep 15, 2009 1226 1303 1225 1293 0 +66.27(+5.40%)
Sep 14, 2009 1208 1233 1200 1226 0 -1.61(-0.13%)
Sep 11, 2009 1213 1247 1198 1228 0 -2.46(-0.20%)
Sep 10, 2009 1210 1235 1199 1231 0 +14.88(+1.22%)
Sep 09, 2009 1205 1226 1192 1216 0 +9.02(+0.75%)
Sep 08, 2009 1197 1215 1192 1207 0 +19.43(+1.64%)
Sep 04, 2009 1187 1187 1187 0 +0.76(+0.06%)
Sep 03, 2009 1184 1197 1157 1186 0 +7.33(+0.62%)
Sep 02, 2009 1204 1219 1173 1179 0 -36.14(-2.97%)
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.