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 30, 2011 1485 1502 1476 1485 0 -1.32(-0.09%)
Dec 29, 2011 1481 1501 1468 1487 0 +5.35(+0.36%)
Dec 28, 2011 1499 1509 1471 1481 0 -23.01(-1.53%)
Dec 27, 2011 1509 1524 1488 1504 0 -9.53(-0.63%)
Dec 23, 2011 1514 1514 1514 0 +11.56(+0.77%)
Dec 21, 2011 1493 1512 1476 1502 0 +6.06(+0.40%)
Dec 20, 2011 1473 1513 1468 1496 0 +45.99(+3.17%)
Dec 19, 2011 1477 1486 1442 1450 0 -23.73(-1.61%)
Dec 16, 2011 1467 1490 1451 1474 0 +11.14(+0.76%)
Dec 15, 2011 1460 1475 1445 1463 0 +13.84(+0.96%)
Dec 14, 2011 1451 1463 1434 1449 0 -10.02(-0.69%)
Dec 13, 2011 1478 1492 1449 1459 0 -12.04(-0.82%)
Dec 12, 2011 1477 1489 1452 1471 0 -22.01(-1.47%)
Dec 09, 2011 1474 1506 1465 1493 0 +26.28(+1.79%)
Dec 08, 2011 1486 1498 1455 1467 0 -34.00(-2.27%)
Dec 07, 2011 1476 1512 1467 1501 0 +7.51(+0.50%)
Dec 06, 2011 1488 1506 1471 1493 0 +1.72(+0.12%)
Dec 05, 2011 1483 1506 1473 1492 0 +23.66(+1.61%)
Dec 02, 2011 1466 1486 1450 1468 0 +12.80(+0.88%)
Dec 01, 2011 1457 1477 1440 1455 0 -11.09(-0.76%)
Nov 30, 2011 1432 1475 1424 1466 0 +67.92(+4.86%)
Nov 29, 2011 1408 1423 1386 1398 0 -11.17(-0.79%)
Nov 28, 2011 1421 1436 1394 1410 0 +26.80(+1.94%)
Nov 25, 2011 1372 1405 1374 1383 0 -3.49(-0.25%)
Nov 23, 2011 1386 1386 1386 0 -41.14(-2.88%)
Nov 22, 2011 1425 1447 1406 1427 0 -5.95(-0.42%)
Nov 21, 2011 1436 1456 1413 1433 0 -31.76(-2.17%)
Nov 18, 2011 1473 1483 1451 1465 0 -0.54(-0.04%)
Nov 17, 2011 1475 1493 1454 1466 0 -17.71(-1.19%)
Nov 16, 2011 1490 1514 1474 1483 0 -26.85(-1.78%)
Nov 15, 2011 1491 1525 1478 1510 0 +14.77(+0.99%)
Nov 14, 2011 1509 1519 1482 1495 0 -22.58(-1.49%)
Nov 11, 2011 1496 1532 1494 1518 0 +29.55(+1.99%)
Nov 10, 2011 1498 1512 1465 1488 0 +1.40(+0.09%)
Nov 09, 2011 1517 1542 1478 1487 0 -69.12(-4.44%)
Nov 08, 2011 1540 1566 1520 1556 0 +18.18(+1.18%)
Nov 07, 2011 1534 1560 1511 1538 0 -2.77(-0.18%)
Nov 04, 2011 1523 1560 1510 1541 0 -17.74(-1.14%)
Nov 03, 2011 1568 1591 1525 1558 0 +13.69(+0.89%)
Nov 02, 2011 1528 1559 1512 1545 0 +37.07(+2.46%)
Nov 01, 2011 1529 1558 1493 1508 0 -66.78(-4.24%)
Oct 31, 2011 1577 1605 1560 1574 0 -35.49(-2.20%)
Oct 28, 2011 1585 1626 1576 1610 0 +17.70(+1.11%)
Oct 27, 2011 1569 1614 1557 1592 0 +65.25(+4.27%)
Oct 26, 2011 1521 1547 1493 1527 0 +18.57(+1.23%)
Oct 25, 2011 1515 1535 1489 1508 0 -14.92(-0.98%)
Oct 24, 2011 1470 1535 1472 1523 0 +47.71(+3.23%)
Oct 21, 2011 1459 1485 1441 1476 0 +28.43(+1.96%)
Oct 20, 2011 1440 1455 1409 1447 0 +9.05(+0.63%)
Oct 19, 2011 1460 1473 1426 1438 0 -22.63(-1.55%)
Oct 18, 2011 1415 1469 1412 1461 0 +39.51(+2.78%)
Oct 17, 2011 1412 1459 1412 1421 0 -36.40(-2.50%)
Oct 14, 2011 1454 1469 1429 1458 0 +23.08(+1.61%)
Oct 13, 2011 1447 1460 1410 1435 0 -20.87(-1.43%)
Oct 12, 2011 1432 1473 1421 1455 0 +33.95(+2.39%)
Oct 11, 2011 1396 1436 1392 1422 0 +10.66(+0.76%)
Oct 10, 2011 1358 1419 1377 1411 0 +45.80(+3.36%)
Oct 07, 2011 1392 1412 1352 1365 0 -23.13(-1.67%)
Oct 06, 2011 1379 1403 1366 1388 0 +29.87(+2.20%)
Oct 05, 2011 1350 1381 1316 1358 0 +1.74(+0.13%)
Oct 04, 2011 1314 1368 1271 1357 0 +27.60(+2.08%)
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.