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 (%)
Oct 31, 2008 1017 1092 989.90 1075 0 +52.68(+5.15%)
Oct 30, 2008 1000 1046 965.77 1022 0 +45.46(+4.65%)
Oct 29, 2008 964.70 1038 898.90 976.73 0 +18.87(+1.97%)
Oct 28, 2008 873.57 975.41 831.17 957.86 0 +109.41(+12.89%)
Oct 27, 2008 868.91 908.92 826.36 848.46 0 -27.85(-3.18%)
Oct 24, 2008 850.64 919.37 831.40 876.31 0 -45.82(-4.97%)
Oct 23, 2008 986.07 1005 867.77 922.13 0 -58.83(-6.00%)
Oct 22, 2008 1052 1084 954.08 980.96 0 -97.26(-9.02%)
Oct 21, 2008 1109 1147 1068 1078 0 -40.39(-3.61%)
Oct 20, 2008 1108 1154 1056 1119 0 +29.54(+2.71%)
Oct 17, 2008 1068 1143 1024 1089 0 +14.92(+1.39%)
Oct 16, 2008 1054 1120 988.80 1074 0 +41.40(+4.01%)
Oct 15, 2008 1128 1138 1015 1033 0 -110.21(-9.64%)
Oct 14, 2008 1237 1275 1099 1143 0 -45.22(-3.81%)
Oct 13, 2008 1154 1269 1075 1188 0 +96.29(+8.82%)
Oct 10, 2008 994.69 1165 930.22 1092 0 +59.33(+5.75%)
Oct 09, 2008 1160 1193 1017 1033 0 -116.06(-10.10%)
Oct 08, 2008 1140 1237 1075 1149 0 -29.26(-2.48%)
Oct 07, 2008 1286 1313 1150 1178 0 -96.06(-7.54%)
Oct 06, 2008 1338 1362 1200 1274 0 -106.14(-7.69%)
Oct 03, 2008 1456 1495 1358 1380 0 -58.24(-4.05%)
Oct 02, 2008 1536 1552 1421 1438 0 -106.49(-6.89%)
Oct 01, 2008 1588 1604 1513 1545 0 -60.58(-3.77%)
Sep 30, 2008 1557 1643 1500 1605 0 +72.92(+4.76%)
Sep 29, 2008 1626 1645 1468 1532 0 -131.71(-7.91%)
Sep 26, 2008 1611 1691 1577 1664 0 +16.35(+0.99%)
Sep 25, 2008 1610 1669 1577 1648 0 +49.16(+3.08%)
Sep 24, 2008 1631 1657 1573 1599 0 -27.56(-1.69%)
Sep 23, 2008 1654 1695 1598 1626 0 -29.51(-1.78%)
Sep 22, 2008 1802 1828 1634 1656 0 -187.64(-10.18%)
Sep 19, 2008 1802 1939 1683 1843 0 +148.14(+8.74%)
Sep 18, 2008 1650 1750 1539 1695 0 +70.34(+4.33%)
Sep 17, 2008 1716 1735 1601 1625 0 -120.33(-6.89%)
Sep 16, 2008 1686 1782 1650 1745 0 +22.75(+1.32%)
Sep 15, 2008 1779 1827 1693 1722 0 -146.03(-7.82%)
Sep 12, 2008 1847 1893 1824 1869 0 +1.63(+0.09%)
Sep 11, 2008 1859 1904 1805 1867 0 -20.37(-1.08%)
Sep 10, 2008 1872 1932 1832 1887 0 +27.22(+1.46%)
Sep 09, 2008 1895 1941 1829 1860 0 -55.65(-2.90%)
Sep 08, 2008 1917 1971 1871 1916 0 +48.98(+2.62%)
Sep 05, 2008 1842 1885 1807 1867 0 +12.77(+0.69%)
Sep 04, 2008 1901 1922 1830 1854 0 -57.96(-3.03%)
Sep 03, 2008 1898 1938 1870 1912 0 +9.71(+0.51%)
Sep 02, 2008 1909 1946 1875 1902 0 +16.91(+0.90%)
Sep 01, 2008 1882 1910 1853 1885 0 +0.00(+0.00%)
Aug 29, 2008 1882 1910 1853 1885 0 -10.16(-0.54%)
Aug 28, 2008 1849 1902 1837 1895 0 +45.36(+2.45%)
Aug 27, 2008 1838 1869 1818 1850 0 +3.60(+0.19%)
Aug 26, 2008 1845 1876 1816 1846 0 -0.78(-0.04%)
Aug 25, 2008 1892 1903 1831 1847 0 -46.60(-2.46%)
Aug 22, 2008 1869 1910 1846 1894 0 +37.57(+2.02%)
Aug 21, 2008 1866 1894 1826 1856 0 -29.97(-1.59%)
Aug 20, 2008 1886 1917 1853 1886 0 +1.11(+0.06%)
Aug 19, 2008 1919 1939 1863 1885 0 -50.32(-2.60%)
Aug 18, 2008 1934 1982 1902 1935 0 -8.81(-0.45%)
Aug 15, 2008 1945 1985 1901 1944 0 +11.19(+0.58%)
Aug 14, 2008 1894 1946 1878 1933 0 +12.32(+0.64%)
Aug 13, 2008 1931 1962 1887 1921 0 -30.32(-1.55%)
Aug 12, 2008 1984 2009 1926 1951 0 -47.94(-2.40%)
Aug 11, 2008 1993 2043 1953 1999 0 +6.50(+0.33%)
Aug 08, 2008 1940 2018 1907 1993 0 +50.08(+2.58%)
Aug 07, 2008 1929 2012 1890 1942 0 -11.04(-0.57%)
Aug 06, 2008 1941 1979 1907 1953 0 +11.32(+0.58%)
Aug 05, 2008 1897 1973 1860 1942 0 +56.84(+3.01%)
Aug 04, 2008 1903 1931 1846 1885 0 -25.13(-1.32%)
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.