Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Property Management Sector (CIX: MSECTOR448 )

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 (%)
Jan 29, 2016 1886 1937 1874 1926 0 +51.35(+2.74%)
Jan 28, 2016 1884 1906 1853 1875 0 -0.96(-0.05%)
Jan 27, 2016 1888 1908 1859 1876 0 -18.72(-0.99%)
Jan 26, 2016 1871 1912 1856 1895 0 +30.08(+1.61%)
Jan 25, 2016 1896 1912 1846 1865 0 -39.30(-2.06%)
Jan 22, 2016 1879 1914 1866 1904 0 +44.96(+2.42%)
Jan 21, 2016 1858 1892 1834 1859 0 +9.08(+0.49%)
Jan 20, 2016 1847 1877 1781 1850 0 -30.09(-1.60%)
Jan 19, 2016 1918 1933 1851 1880 0 -24.48(-1.29%)
Jan 15, 2016 1905 1905 1905 1905 0 -19.05(-0.99%)
Jan 14, 2016 1899 1943 1866 1924 0 +27.50(+1.45%)
Jan 13, 2016 1938 1962 1885 1896 0 -42.46(-2.19%)
Jan 12, 2016 1943 1961 1911 1939 0 +5.96(+0.31%)
Jan 11, 2016 1949 1963 1903 1933 0 -9.17(-0.47%)
Jan 08, 2016 1974 1985 1937 1942 0 -18.21(-0.93%)
Jan 07, 2016 2004 2030 1953 1960 0 -66.87(-3.30%)
Jan 06, 2016 2038 2063 2010 2027 0 -33.22(-1.61%)
Jan 05, 2016 2059 2083 2022 2060 0 +28.99(+1.43%)
Jan 04, 2016 2022 2055 1978 2031 0 -8.09(-0.40%)
Dec 31, 2015 2039 2039 2039 2039 0 -8.09(-0.40%)
Dec 30, 2015 2051 2054 2012 2047 0 -17.30(-0.84%)
Dec 29, 2015 2066 2085 2046 2065 0 +2.39(+0.12%)
Dec 28, 2015 2058 2078 2033 2062 0 -8.29(-0.40%)
Dec 24, 2015 2070 2070 2070 2070 0 +0.16(+0.01%)
Dec 23, 2015 2064 2068 2032 2070 0 +14.22(+0.69%)
Dec 22, 2015 2049 2074 2038 2056 0 +14.85(+0.73%)
Dec 21, 2015 2049 2046 2006 2041 0 -0.31(-0.02%)
Dec 18, 2015 2063 2068 2010 2042 0 -22.19(-1.08%)
Dec 17, 2015 2091 2100 2054 2064 0 -24.03(-1.15%)
Dec 16, 2015 2065 2100 2049 2088 0 +31.53(+1.53%)
Dec 15, 2015 2048 2084 2025 2056 0 +20.72(+1.02%)
Dec 14, 2015 2036 2048 1995 2036 0 -6.60(-0.32%)
Dec 11, 2015 2036 2068 2016 2042 0 -21.19(-1.03%)
Dec 10, 2015 2069 2086 2045 2063 0 -3.23(-0.16%)
Dec 09, 2015 2076 2095 2034 2067 0 -25.30(-1.21%)
Dec 08, 2015 2084 2099 2045 2092 0 -18.68(-0.89%)
Dec 07, 2015 2108 2127 2077 2111 0 -2.68(-0.13%)
Dec 04, 2015 2129 2163 2084 2113 0 -12.68(-0.60%)
Dec 03, 2015 2158 2172 2114 2126 0 -35.51(-1.64%)
Dec 02, 2015 2178 2200 2153 2161 0 -23.04(-1.05%)
Dec 01, 2015 2176 2197 2159 2184 0 +13.22(+0.61%)
Nov 30, 2015 2192 2199 2157 2171 0 -15.59(-0.71%)
Nov 27, 2015 2174 2026 2001 2187 0 +14.41(+0.66%)
Nov 25, 2015 2172 2172 2172 2172 0 +8.32(+0.38%)
Nov 24, 2015 2131 2171 2116 2164 0 +28.77(+1.35%)
Nov 23, 2015 2135 2151 2128 2135 0 +0.47(+0.02%)
Nov 20, 2015 2124 2157 2112 2135 0 +15.18(+0.72%)
Nov 19, 2015 2134 2158 2096 2120 0 -9.38(-0.44%)
Nov 18, 2015 2090 2136 2083 2129 0 +43.13(+2.07%)
Nov 17, 2015 2090 2107 2064 2086 0 -6.51(-0.31%)
Nov 16, 2015 2082 2086 2048 2092 0 +9.12(+0.44%)
Nov 13, 2015 2116 2129 2078 2083 0 -34.17(-1.61%)
Nov 12, 2015 2167 2160 2098 2117 0 -63.31(-2.90%)
Nov 11, 2015 2202 2211 2174 2181 0 -17.51(-0.80%)
Nov 10, 2015 2173 2209 2163 2198 0 +30.30(+1.40%)
Nov 09, 2015 2192 2205 2148 2168 0 -31.66(-1.44%)
Nov 06, 2015 2224 2234 2184 2200 0 -34.70(-1.55%)
Nov 05, 2015 2249 2270 2218 2234 0 -9.24(-0.41%)
Nov 04, 2015 2254 2272 2219 2244 0 -9.17(-0.41%)
Nov 03, 2015 2266 2280 2235 2253 0 -21.78(-0.96%)
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.