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 (%)
Feb 26, 2010 1467 1520 1473 1504 0 +17.62(+1.19%)
Feb 25, 2010 1442 1491 1437 1486 0 +11.05(+0.75%)
Feb 24, 2010 1444 1483 1445 1475 0 +20.92(+1.44%)
Feb 23, 2010 1473 1491 1439 1454 0 -20.76(-1.41%)
Feb 22, 2010 1432 1490 1428 1475 0 +2.04(+0.14%)
Feb 19, 2010 1454 1487 1446 1473 0 -2.06(-0.14%)
Feb 18, 2010 1456 1482 1446 1475 0 +14.05(+0.96%)
Feb 17, 2010 1465 1482 1446 1461 0 -3.12(-0.21%)
Feb 16, 2010 1440 1472 1439 1464 0 +29.27(+2.04%)
Feb 12, 2010 1435 1435 1435 0 +3.71(+0.26%)
Feb 11, 2010 1386 1441 1384 1431 0 +33.25(+2.38%)
Feb 10, 2010 1372 1427 1370 1398 0 -3.66(-0.26%)
Feb 09, 2010 1392 1423 1377 1401 0 +1.23(+0.09%)
Feb 08, 2010 1380 1434 1387 1400 0 -13.25(-0.94%)
Feb 05, 2010 1400 1429 1370 1413 0 +18.89(+1.35%)
Feb 04, 2010 1431 1448 1386 1395 0 -56.10(-3.87%)
Feb 03, 2010 1417 1469 1423 1451 0 +11.11(+0.77%)
Feb 02, 2010 1386 1454 1406 1440 0 +26.89(+1.90%)
Feb 01, 2010 1401 1428 1393 1413 0 +13.92(+1.00%)
Jan 29, 2010 1420 1435 1391 1399 0 -14.94(-1.06%)
Jan 28, 2010 1432 1440 1402 1414 0 -11.83(-0.83%)
Jan 27, 2010 1418 1434 1392 1425 0 +2.68(+0.19%)
Jan 26, 2010 1416 1447 1411 1423 0 -10.99(-0.77%)
Jan 25, 2010 1429 1453 1406 1434 0 +11.22(+0.79%)
Jan 22, 2010 1442 1466 1413 1423 0 -23.59(-1.63%)
Jan 21, 2010 1486 1497 1433 1446 0 -40.14(-2.70%)
Jan 20, 2010 1486 1506 1461 1486 0 -10.86(-0.73%)
Jan 19, 2010 1484 1509 1475 1497 0 +10.62(+0.71%)
Jan 15, 2010 1487 1487 1487 0 -9.11(-0.61%)
Jan 14, 2010 1492 1517 1475 1496 0 -2.91(-0.19%)
Jan 13, 2010 1487 1511 1465 1499 0 +16.76(+1.13%)
Jan 12, 2010 1480 1513 1458 1482 0 -23.34(-1.55%)
Jan 11, 2010 1507 1529 1487 1505 0 -5.03(-0.33%)
Jan 08, 2010 1480 1522 1489 1510 0 +0.44(+0.03%)
Jan 07, 2010 1489 1522 1478 1510 0 +17.31(+1.16%)
Jan 06, 2010 1493 1508 1475 1492 0 +2.81(+0.19%)
Jan 05, 2010 1483 1503 1462 1490 0 +11.40(+0.77%)
Jan 04, 2010 1475 1500 1457 1478 0 +21.11(+1.45%)
Dec 31, 2009 1457 1457 1457 0 -12.24(-0.83%)
Dec 30, 2009 1459 1481 1443 1469 0 +6.41(+0.44%)
Dec 29, 2009 1467 1490 1451 1463 0 -8.60(-0.58%)
Dec 28, 2009 1481 1496 1455 1472 0 -7.42(-0.50%)
Dec 24, 2009 1464 1489 1463 1479 0 +9.20(+0.63%)
Dec 23, 2009 1462 1480 1445 1470 0 +16.72(+1.15%)
Dec 22, 2009 1440 1464 1428 1453 0 +13.07(+0.91%)
Dec 21, 2009 1447 1464 1418 1440 0 +2.22(+0.15%)
Dec 18, 2009 1449 1465 1408 1438 0 -4.50(-0.31%)
Dec 17, 2009 1441 1467 1418 1442 0 -15.95(-1.09%)
Dec 16, 2009 1461 1485 1440 1458 0 +3.01(+0.21%)
Dec 15, 2009 1449 1478 1438 1455 0 -9.27(-0.63%)
Dec 14, 2009 1446 1472 1437 1464 0 +34.74(+2.43%)
Dec 11, 2009 1420 1439 1409 1430 0 +13.61(+0.96%)
Dec 10, 2009 1413 1433 1401 1416 0 +8.84(+0.63%)
Dec 09, 2009 1417 1430 1384 1407 0 -8.69(-0.61%)
Dec 08, 2009 1422 1438 1398 1416 0 -18.06(-1.26%)
Dec 07, 2009 1441 1459 1420 1434 0 -13.89(-0.96%)
Dec 04, 2009 1449 1467 1415 1448 0 +23.47(+1.65%)
Dec 03, 2009 1423 1457 1413 1424 0 -11.76(-0.82%)
Dec 02, 2009 1392 1447 1401 1436 0 +26.86(+1.91%)
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.