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 29, 2017 1868 1868 1868 1868 0 -7.39(-0.39%)
Dec 28, 2017 1864 1878 1860 1876 0 +1.89(+0.10%)
Dec 27, 2017 1870 1899 1846 1874 0 -8.14(-0.43%)
Dec 26, 2017 1867 1890 1845 1882 0 -10.49(-0.55%)
Dec 22, 2017 1929 1937 1877 1892 0 +7.38(+0.39%)
Dec 21, 2017 1897 1917 1873 1885 0 +6.05(+0.32%)
Dec 20, 2017 1873 1930 1820 1879 0 +31.38(+1.70%)
Dec 19, 2017 1830 1890 1792 1848 0 +16.21(+0.89%)
Dec 18, 2017 1831 1886 1808 1831 0 +6.56(+0.36%)
Dec 15, 2017 1854 1873 1800 1825 0 +18.13(+1.00%)
Dec 14, 2017 1775 2032 1764 1807 0 +98.91(+5.79%)
Dec 13, 2017 1676 1716 1671 1708 0 +20.88(+1.24%)
Dec 12, 2017 1658 1729 1645 1687 0 +25.67(+1.55%)
Dec 11, 2017 1647 1669 1622 1661 0 -1.27(-0.08%)
Dec 08, 2017 1674 1677 1624 1663 0 -10.73(-0.64%)
Dec 07, 2017 1644 1678 1640 1673 0 +30.09(+1.83%)
Dec 06, 2017 1640 1652 1626 1643 0 -28.82(-1.72%)
Dec 05, 2017 1677 1694 1655 1672 0 -15.29(-0.91%)
Dec 04, 2017 1695 1700 1642 1687 0 +6.15(+0.37%)
Dec 01, 2017 1639 1699 1630 1681 0 -15.79(-0.93%)
Nov 30, 2017 1660 1710 1653 1697 0 +34.62(+2.08%)
Nov 29, 2017 1648 1689 1637 1662 0 +10.80(+0.65%)
Nov 28, 2017 1632 1658 1597 1652 0 +31.15(+1.92%)
Nov 27, 2017 1631 1642 1577 1620 0 -38.29(-2.31%)
Nov 24, 2017 1647 1664 1615 1659 0 -13.07(-0.78%)
Nov 22, 2017 1654 1678 1646 1672 0 +5.06(+0.30%)
Nov 21, 2017 1671 1688 1627 1667 0 -17.86(-1.06%)
Nov 20, 2017 1689 1710 1653 1685 0 -22.07(-1.29%)
Nov 17, 2017 1669 1713 1664 1707 0 -3.36(-0.20%)
Nov 16, 2017 1676 1725 1671 1710 0 +20.47(+1.21%)
Nov 15, 2017 1707 1717 1666 1690 0 -5.08(-0.30%)
Nov 14, 2017 1675 1711 1651 1695 0 -19.01(-1.11%)
Nov 13, 2017 1692 1737 1656 1714 0 -4.80(-0.28%)
Nov 10, 2017 1694 1736 1690 1718 0 -14.31(-0.83%)
Nov 09, 2017 1705 1738 1698 1733 0 +2.05(+0.12%)
Nov 08, 2017 1729 1742 1724 1731 0 +3.76(+0.22%)
Nov 07, 2017 1706 1737 1699 1727 0 +7.65(+0.44%)
Nov 06, 2017 1695 1727 1646 1719 0 +26.09(+1.54%)
Nov 03, 2017 1689 1700 1678 1693 0 +8.88(+0.53%)
Nov 02, 2017 1685 1692 1679 1684 0 -1.00(-0.06%)
Nov 01, 2017 1699 1707 1657 1685 0 -8.76(-0.52%)
Oct 31, 2017 1671 1719 1649 1694 0 +6.47(+0.38%)
Oct 30, 2017 1662 1692 1655 1688 0 -2.08(-0.12%)
Oct 27, 2017 1691 1701 1679 1690 0 +4.07(+0.24%)
Oct 26, 2017 1691 1721 1679 1686 0 -50.87(-2.93%)
Oct 25, 2017 1734 1790 1697 1736 0 -14.18(-0.81%)
Oct 24, 2017 1770 1773 1727 1751 0 -45.57(-2.54%)
Oct 23, 2017 1767 1804 1741 1796 0 +1.82(+0.10%)
Oct 20, 2017 1804 1811 1788 1794 0 +2.31(+0.13%)
Oct 19, 2017 1792 1795 1788 1792 0 -2.16(-0.12%)
Oct 18, 2017 1768 1798 1765 1794 0 +29.78(+1.69%)
Oct 17, 2017 1780 1783 1755 1764 0 -7.50(-0.42%)
Oct 16, 2017 1783 1818 1764 1772 0 -47.88(-2.63%)
Oct 13, 2017 1819 1823 1790 1820 0 +27.40(+1.53%)
Oct 12, 2017 1815 1821 1786 1792 0 -21.48(-1.18%)
Oct 11, 2017 1833 1844 1788 1814 0 -12.34(-0.68%)
Oct 10, 2017 1828 1841 1812 1826 0 +9.12(+0.50%)
Oct 09, 2017 1804 1833 1782 1817 0 -0.19(-0.01%)
Oct 06, 2017 1788 1823 1783 1817 0 -6.98(-0.38%)
Oct 05, 2017 1816 1831 1808 1824 0 -2.54(-0.14%)
Oct 04, 2017 1780 1829 1776 1827 0 +2.26(+0.12%)
Oct 03, 2017 1805 1830 1787 1825 0 -0.21(-0.01%)
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.