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 (%)
Mar 31, 2011 1917 1940 1900 1921 0 +0.09(+0.00%)
Mar 30, 2011 1907 1931 1902 1921 0 +9.00(+0.47%)
Mar 29, 2011 1895 1926 1877 1912 0 +6.34(+0.33%)
Mar 28, 2011 1909 1935 1898 1906 0 -6.86(-0.36%)
Mar 25, 2011 1906 1939 1889 1913 0 +1.66(+0.09%)
Mar 24, 2011 1887 1921 1876 1911 0 +29.20(+1.55%)
Mar 23, 2011 1879 1897 1855 1882 0 -4.14(-0.22%)
Mar 22, 2011 1890 1906 1867 1886 0 -9.36(-0.49%)
Mar 21, 2011 1893 1904 1883 1896 0 +31.16(+1.67%)
Mar 18, 2011 1874 1892 1847 1864 0 +10.19(+0.55%)
Mar 17, 2011 1861 1874 1835 1854 0 +14.59(+0.79%)
Mar 16, 2011 1862 1879 1823 1840 0 -21.16(-1.14%)
Mar 15, 2011 1854 1890 1846 1861 0 -31.87(-1.68%)
Mar 14, 2011 1892 1913 1871 1893 0 -17.29(-0.91%)
Mar 11, 2011 1865 1919 1851 1910 0 +33.69(+1.80%)
Mar 10, 2011 1892 1906 1858 1876 0 -34.32(-1.80%)
Mar 09, 2011 1900 1927 1882 1911 0 +8.99(+0.47%)
Mar 08, 2011 1878 1917 1860 1902 0 +28.96(+1.55%)
Mar 07, 2011 1895 1912 1848 1873 0 -19.92(-1.05%)
Mar 04, 2011 1913 1920 1877 1892 0 -15.77(-0.83%)
Mar 03, 2011 1897 1922 1880 1908 0 +34.23(+1.83%)
Mar 02, 2011 1871 1898 1849 1874 0 -2.63(-0.14%)
Mar 01, 2011 1915 1927 1863 1877 0 -31.55(-1.65%)
Feb 28, 2011 1881 1928 1886 1908 0 +11.34(+0.60%)
Feb 25, 2011 1853 1905 1862 1897 0 +36.15(+1.94%)
Feb 24, 2011 1853 1882 1834 1861 0 -3.63(-0.19%)
Feb 23, 2011 1870 1897 1843 1864 0 -18.72(-0.99%)
Feb 22, 2011 1918 1928 1872 1883 0 -47.38(-2.45%)
Feb 18, 2011 1930 1930 1930 0 +5.37(+0.28%)
Feb 17, 2011 1921 1942 1907 1925 0 -0.70(-0.04%)
Feb 16, 2011 1918 1941 1905 1926 0 +13.17(+0.69%)
Feb 15, 2011 1901 1928 1887 1913 0 +5.16(+0.27%)
Feb 14, 2011 1891 1922 1889 1907 0 -0.35(-0.02%)
Feb 11, 2011 1886 1917 1877 1908 0 +13.04(+0.69%)
Feb 10, 2011 1881 1908 1870 1895 0 +3.59(+0.19%)
Feb 09, 2011 1873 1909 1875 1891 0 -5.40(-0.28%)
Feb 08, 2011 1876 1907 1876 1897 0 +7.94(+0.42%)
Feb 07, 2011 1864 1906 1863 1889 0 +6.71(+0.36%)
Feb 04, 2011 1883 1906 1856 1882 0 -9.25(-0.49%)
Feb 03, 2011 1890 1907 1874 1891 0 -6.35(-0.33%)
Feb 02, 2011 1853 1916 1858 1898 0 +32.26(+1.73%)
Feb 01, 2011 1841 1879 1829 1865 0 +32.94(+1.80%)
Jan 31, 2011 1811 1841 1793 1832 0 +25.71(+1.42%)
Jan 28, 2011 1827 1850 1792 1807 0 -33.00(-1.79%)
Jan 27, 2011 1830 1856 1819 1840 0 +4.78(+0.26%)
Jan 26, 2011 1830 1852 1810 1835 0 +2.52(+0.14%)
Jan 25, 2011 1804 1846 1802 1832 0 +7.84(+0.43%)
Jan 24, 2011 1816 1844 1809 1824 0 -0.36(-0.02%)
Jan 21, 2011 1829 1845 1809 1825 0 +6.01(+0.33%)
Jan 20, 2011 1813 1838 1801 1819 0 -4.86(-0.27%)
Jan 19, 2011 1838 1856 1813 1824 0 -20.10(-1.09%)
Jan 18, 2011 1830 1853 1811 1844 0 +11.23(+0.61%)
Jan 14, 2011 1833 1833 1833 0 +23.06(+1.27%)
Jan 13, 2011 1805 1822 1789 1810 0 -1.39(-0.08%)
Jan 12, 2011 1805 1820 1788 1811 0 +19.82(+1.11%)
Jan 11, 2011 1797 1812 1776 1791 0 +0.99(+0.06%)
Jan 10, 2011 1767 1803 1765 1790 0 +2.80(+0.16%)
Jan 07, 2011 1778 1803 1765 1787 0 -5.90(-0.33%)
Jan 06, 2011 1791 1813 1774 1793 0 +0.02(+0.00%)
Jan 05, 2011 1779 1807 1768 1793 0 +5.57(+0.31%)
Jan 04, 2011 1813 1824 1771 1788 0 -24.73(-1.36%)
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.