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 (%)
Dec 31, 2008 832.29 882.41 818.98 867.08 0 +33.07(+3.97%)
Dec 30, 2008 810.07 851.16 793.14 834.01 0 +27.13(+3.36%)
Dec 29, 2008 829.75 851.69 786.91 806.88 0 -34.06(-4.05%)
Dec 26, 2008 834.34 853.33 815.52 840.93 0 +6.13(+0.73%)
Dec 25, 2008 837.04 855.67 817.67 834.80 0 +0.00(+0.00%)
Dec 24, 2008 837.04 855.67 817.67 834.80 0 -1.69(-0.20%)
Dec 23, 2008 856.76 874.32 816.45 836.49 0 -14.35(-1.69%)
Dec 22, 2008 871.32 899.10 817.02 850.84 0 -27.81(-3.17%)
Dec 19, 2008 863.91 921.65 823.23 878.65 0 +28.11(+3.30%)
Dec 18, 2008 877.90 915.80 825.89 850.54 0 -33.09(-3.74%)
Dec 17, 2008 864.31 915.06 826.99 883.63 0 +7.28(+0.83%)
Dec 16, 2008 816.37 903.29 806.47 876.35 0 +64.56(+7.95%)
Dec 15, 2008 822.28 866.02 779.14 811.79 0 -7.86(-0.96%)
Dec 12, 2008 782.12 837.00 758.37 819.65 0 +21.16(+2.65%)
Dec 11, 2008 856.13 879.14 785.13 798.50 0 -64.40(-7.46%)
Dec 10, 2008 859.11 899.64 810.55 862.89 0 +9.20(+1.08%)
Dec 09, 2008 921.23 959.37 839.74 853.70 0 -74.39(-8.02%)
Dec 08, 2008 891.49 949.85 866.18 928.09 0 +46.92(+5.32%)
Dec 05, 2008 816.03 893.64 790.80 881.17 0 +63.60(+7.78%)
Dec 04, 2008 816.42 870.80 791.04 817.57 0 -7.16(-0.87%)
Dec 03, 2008 799.84 842.03 757.22 824.74 0 +28.88(+3.63%)
Dec 02, 2008 755.25 819.24 723.86 795.86 0 +44.16(+5.87%)
Dec 01, 2008 836.17 881.81 724.25 751.70 0 -97.04(-11.43%)
Nov 28, 2008 817.58 871.46 796.84 848.73 0 +25.30(+3.07%)
Nov 27, 2008 772.35 835.89 738.26 823.43 0 +0.00(+0.00%)
Nov 26, 2008 772.35 835.89 738.26 823.43 0 +25.87(+3.24%)
Nov 25, 2008 785.22 844.54 710.67 797.56 0 +17.78(+2.28%)
Nov 24, 2008 707.95 825.93 677.24 779.78 0 +87.70(+12.67%)
Nov 21, 2008 665.88 726.44 596.30 692.08 0 +38.67(+5.92%)
Nov 20, 2008 717.07 749.22 633.91 653.41 0 -78.97(-10.78%)
Nov 19, 2008 792.63 807.40 719.41 732.38 0 -60.25(-7.60%)
Nov 18, 2008 806.75 842.88 749.74 792.63 0 -9.26(-1.15%)
Nov 17, 2008 834.78 860.59 785.20 801.88 0 -39.91(-4.74%)
Nov 14, 2008 885.33 923.17 827.63 841.80 0 -57.32(-6.38%)
Nov 13, 2008 831.73 918.46 785.21 899.12 0 +83.99(+10.30%)
Nov 12, 2008 857.01 866.59 802.80 815.13 0 -64.70(-7.35%)
Nov 11, 2008 902.97 937.27 842.86 879.83 0 -66.64(-7.04%)
Nov 10, 2008 1028 1041 935.17 946.48 0 -61.83(-6.13%)
Nov 07, 2008 1010 1053 941.45 1008 0 +26.56(+2.71%)
Nov 06, 2008 1019 1045 962.73 981.75 0 -57.78(-5.56%)
Nov 05, 2008 1098 1124 1024 1040 0 -68.92(-6.22%)
Nov 04, 2008 1100 1139 1049 1108 0 +32.80(+3.05%)
Nov 03, 2008 1068 1111 1033 1076 0 +0.78(+0.07%)
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%)
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.