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 (%)
Mar 31, 2009 705.97 725.93 688.29 714.67 0 +18.02(+2.59%)
Mar 30, 2009 707.93 721.26 688.79 696.65 0 -25.40(-3.52%)
Mar 27, 2009 718.46 738.92 694.91 722.05 0 -15.67(-2.12%)
Mar 26, 2009 715.62 740.70 700.15 737.72 0 +24.84(+3.48%)
Mar 25, 2009 677.92 720.58 669.52 712.88 0 +38.87(+5.77%)
Mar 24, 2009 692.41 709.10 665.46 674.01 0 -38.71(-5.43%)
Mar 23, 2009 679.60 714.96 673.66 712.72 0 +71.66(+11.18%)
Mar 20, 2009 673.83 689.10 629.07 641.05 0 -47.62(-6.91%)
Mar 19, 2009 700.01 713.48 660.40 688.67 0 +1.40(+0.20%)
Mar 18, 2009 671.12 693.23 663.75 687.27 0 +7.90(+1.16%)
Mar 17, 2009 661.45 684.83 648.30 679.37 0 +12.08(+1.81%)
Mar 16, 2009 691.33 718.11 658.76 667.30 0 -21.27(-3.09%)
Mar 13, 2009 674.56 708.57 661.68 688.57 0 +6.20(+0.91%)
Mar 12, 2009 656.50 688.42 645.03 682.36 0 +25.17(+3.83%)
Mar 11, 2009 669.39 680.85 644.66 657.19 0 -7.74(-1.16%)
Mar 10, 2009 643.88 678.95 627.41 664.93 0 +35.43(+5.63%)
Mar 09, 2009 637.74 651.14 613.90 629.50 0 -13.09(-2.04%)
Mar 06, 2009 644.40 659.11 609.06 642.58 0 -6.27(-0.97%)
Mar 05, 2009 670.06 679.09 637.67 648.85 0 -31.65(-4.65%)
Mar 04, 2009 674.64 697.24 659.28 680.50 0 +9.91(+1.48%)
Mar 03, 2009 674.42 724.61 651.76 670.60 0 -10.34(-1.52%)
Mar 02, 2009 739.29 750.59 676.04 680.93 0 -58.66(-7.93%)
Feb 27, 2009 781.13 795.16 734.25 739.60 0 -49.68(-6.29%)
Feb 26, 2009 819.96 841.45 784.12 789.28 0 -26.18(-3.21%)
Feb 25, 2009 837.65 856.75 811.31 815.46 0 -36.64(-4.30%)
Feb 24, 2009 847.48 863.12 797.83 852.10 0 +23.83(+2.88%)
Feb 23, 2009 863.47 879.12 819.98 828.27 0 -31.76(-3.69%)
Feb 20, 2009 828.48 881.19 816.43 860.03 0 +12.85(+1.52%)
Feb 19, 2009 910.62 915.18 836.13 847.18 0 -43.69(-4.90%)
Feb 18, 2009 915.96 925.92 874.22 890.86 0 -9.92(-1.10%)
Feb 17, 2009 887.11 969.31 880.83 900.78 0 -36.81(-3.93%)
Feb 16, 2009 934.04 963.94 908.42 937.60 0 +0.00(+0.00%)
Feb 13, 2009 934.04 963.94 908.42 937.60 0 -5.98(-0.63%)
Feb 12, 2009 910.02 955.00 895.96 943.57 0 +14.59(+1.57%)
Feb 11, 2009 880.45 942.57 873.34 928.99 0 +47.10(+5.34%)
Feb 10, 2009 936.97 956.53 878.09 881.89 0 -56.48(-6.02%)
Feb 09, 2009 938.74 953.52 923.36 938.38 0 -4.47(-0.47%)
Feb 06, 2009 917.73 956.09 901.65 942.85 0 +29.59(+3.24%)
Feb 05, 2009 923.74 937.98 896.01 913.26 0 -9.43(-1.02%)
Feb 04, 2009 947.51 956.75 913.25 922.69 0 -24.25(-2.56%)
Feb 03, 2009 963.12 969.33 928.54 946.95 0 -10.33(-1.08%)
Feb 02, 2009 960.82 976.19 936.57 957.28 0 -9.01(-0.93%)
Jan 30, 2009 1034 1046 953.46 966.29 0 -60.40(-5.88%)
Jan 29, 2009 1058 1072 1018 1027 0 -53.67(-4.97%)
Jan 28, 2009 1033 1091 1024 1080 0 +55.97(+5.46%)
Jan 27, 2009 1046 1068 999.49 1024 0 -19.08(-1.83%)
Jan 26, 2009 1026 1061 995.83 1043 0 +17.43(+1.70%)
Jan 23, 2009 981.03 1032 970.41 1026 0 +26.66(+2.67%)
Jan 22, 2009 992.98 1037 981.25 999.38 0 -19.81(-1.94%)
Jan 21, 2009 976.29 1037 943.16 1019 0 +53.48(+5.54%)
Jan 20, 2009 1011 1025 956.79 965.71 0 -65.30(-6.33%)
Jan 19, 2009 1047 1068 1004 1031 0 +0.00(+0.00%)
Jan 16, 2009 1047 1068 1004 1031 0 +2.78(+0.27%)
Jan 15, 2009 996.43 1050 966.12 1028 0 +32.15(+3.23%)
Jan 14, 2009 1002 1022 979.81 996.08 0 -16.71(-1.65%)
Jan 13, 2009 1012 1026 978.95 1013 0 +5.08(+0.50%)
Jan 12, 2009 1057 1060 995.94 1008 0 -51.01(-4.82%)
Jan 09, 2009 1082 1098 1036 1059 0 -31.08(-2.85%)
Jan 08, 2009 1050 1106 1032 1090 0 +28.04(+2.64%)
Jan 07, 2009 1075 1106 1046 1062 0 -25.53(-2.35%)
Jan 06, 2009 1072 1103 1023 1087 0 +28.86(+2.73%)
Jan 05, 2009 1041 1089 1021 1058 0 +8.99(+0.86%)
Jan 02, 2009 1032 1064 991.52 1049 0 +19.37(+1.88%)
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.