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, 2014 2418 2433 2389 2422 0 +33.85(+1.42%)
Oct 30, 2014 2372 2405 2356 2388 0 +6.64(+0.28%)
Oct 28, 2014 2356 2395 2331 2382 0 +28.04(+1.19%)
Oct 27, 2014 2340 2365 2332 2354 0 +2.86(+0.12%)
Oct 24, 2014 2351 2361 2326 2351 0 +7.26(+0.31%)
Oct 23, 2014 2335 2363 2316 2343 0 +14.90(+0.64%)
Oct 21, 2014 2315 2342 2299 2329 0 +34.84(+1.52%)
Oct 20, 2014 2263 2299 2254 2294 0 +30.36(+1.34%)
Oct 17, 2014 2274 2294 2247 2263 0 +18.89(+0.84%)
Oct 16, 2014 2195 2266 2180 2244 0 +21.54(+0.97%)
Oct 15, 2014 2230 2261 2165 2223 0 -38.42(-1.70%)
Oct 14, 2014 2261 2301 2225 2261 0 +8.30(+0.37%)
Oct 13, 2014 2291 2316 2239 2253 0 -34.52(-1.51%)
Oct 10, 2014 2300 2323 2274 2288 0 -16.96(-0.74%)
Oct 09, 2014 2334 2352 2295 2305 0 -27.50(-1.18%)
Oct 08, 2014 2296 2336 2273 2332 0 +35.98(+1.57%)
Oct 07, 2014 2313 2339 2281 2296 0 -23.91(-1.03%)
Oct 06, 2014 2332 2349 2312 2320 0 -4.99(-0.21%)
Oct 03, 2014 2309 2347 2300 2325 0 +29.00(+1.26%)
Oct 02, 2014 2286 2312 2271 2296 0 +5.09(+0.22%)
Oct 01, 2014 2314 2327 2274 2291 0 -18.37(-0.80%)
Sep 30, 2014 2312 2332 2292 2309 0 -6.13(-0.26%)
Sep 29, 2014 2315 2338 2286 2315 0 -16.19(-0.69%)
Sep 26, 2014 2303 2340 2290 2332 0 +24.24(+1.05%)
Sep 25, 2014 2325 2337 2292 2307 0 -71.17(-2.99%)
Sep 19, 2014 2392 2400 2367 2378 0 -9.19(-0.38%)
Sep 18, 2014 2396 2408 2370 2388 0 +4.02(+0.17%)
Sep 17, 2014 2393 2419 2370 2384 0 -5.83(-0.24%)
Sep 16, 2014 2368 2400 2360 2389 0 +17.92(+0.76%)
Sep 15, 2014 2390 2400 2360 2372 0 -14.21(-0.60%)
Sep 12, 2014 2421 2428 2377 2386 0 -36.11(-1.49%)
Sep 11, 2014 2413 2437 2400 2422 0 +184.94(+8.27%)
Sep 10, 2014 1616 2254 2228 2237 0 -8.89(-0.40%)
Sep 09, 2014 1630 2262 2240 2246 0 -11.24(-0.50%)
Sep 08, 2014 1638 2267 2246 2257 0 +2.30(+0.10%)
Sep 05, 2014 1644 2261 2240 2255 0 +0.92(+0.04%)
Sep 04, 2014 2180 2269 2242 2254 0 -4.20(-0.19%)
Sep 03, 2014 1664 2274 2250 2258 0 +0.86(+0.04%)
Sep 02, 2014 1651 2271 2246 2257 0 +1.55(+0.07%)
Aug 29, 2014 2256 2256 2256 0 +3.72(+0.17%)
Aug 28, 2014 1628 2269 2246 2252 0 -13.70(-0.60%)
Aug 27, 2014 1640 2274 2255 2266 0 +3.11(+0.14%)
Aug 26, 2014 1629 2272 2247 2263 0 +9.99(+0.44%)
Aug 25, 2014 1661 2274 2242 2253 0 -6.85(-0.30%)
Aug 22, 2014 1654 2270 2240 2259 0 +0.31(+0.01%)
Aug 21, 2014 1626 2269 2243 2259 0 +7.38(+0.33%)
Aug 20, 2014 1618 2258 2234 2252 0 +4.87(+0.22%)
Aug 19, 2014 1640 2260 2235 2247 0 +0.81(+0.04%)
Aug 18, 2014 1610 2255 2231 2246 0 +16.45(+0.74%)
Aug 15, 2014 1624 2247 2218 2230 0 +5.48(+0.25%)
Aug 14, 2014 1597 2236 2211 2224 0 -5.67(-0.25%)
Aug 13, 2014 1608 2239 2205 2230 0 +19.94(+0.90%)
Aug 12, 2014 2132 2226 2197 2210 0 -1.72(-0.08%)
Aug 11, 2014 1595 2219 2196 2212 0 +15.97(+0.73%)
Aug 08, 2014 2109 2201 2177 2196 0 +10.83(+0.50%)
Aug 07, 2014 2104 2195 2167 2185 0 +6.01(+0.28%)
Aug 06, 2014 2091 2189 2153 2179 0 +1.67(+0.08%)
Aug 05, 2014 2114 2207 2163 2177 0 -6.98(-0.32%)
Aug 04, 2014 1538 2192 2163 2184 0 +17.00(+0.78%)
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.