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, 2017 1967 1996 1964 1974 0 -26.39(-1.32%)
Mar 30, 2017 1980 2036 1928 2000 0 +4.78(+0.24%)
Mar 29, 2017 1922 1998 1919 1996 0 +60.11(+3.11%)
Mar 28, 2017 1914 1936 1905 1936 0 +5.35(+0.28%)
Mar 27, 2017 1923 1942 1906 1930 0 -36.57(-1.86%)
Mar 24, 2017 1967 1973 1962 1967 0 +2.74(+0.14%)
Mar 23, 2017 1949 1973 1935 1964 0 +4.49(+0.23%)
Mar 22, 2017 1959 1967 1906 1960 0 +16.27(+0.84%)
Mar 21, 2017 1969 1978 1932 1943 0 -43.55(-2.19%)
Mar 20, 2017 1984 2007 1963 1987 0 -37.81(-1.87%)
Mar 17, 2017 2026 2029 2005 2025 0 +2.46(+0.12%)
Mar 16, 2017 2025 2031 2017 2022 0 +1.94(+0.10%)
Mar 15, 2017 2014 2026 2011 2020 0 -16.12(-0.79%)
Mar 14, 2017 2039 2035 2024 2036 0 -5.00(-0.24%)
Mar 13, 2017 2030 2052 1989 2041 0 -11.89(-0.58%)
Mar 10, 2017 2050 2073 2030 2053 0 +29.61(+1.46%)
Mar 09, 2017 1994 2030 1974 2024 0 +84.41(+4.35%)
Mar 08, 2017 1945 1950 1934 1939 0 -62.71(-3.13%)
Mar 07, 2017 1944 2009 1929 2002 0 +29.21(+1.48%)
Mar 06, 2017 1962 2013 1941 1973 0 +7.90(+0.40%)
Mar 03, 2017 1982 1979 1942 1965 0 -29.84(-1.50%)
Mar 02, 2017 2001 2028 1971 1995 0 -38.07(-1.87%)
Mar 01, 2017 2000 2055 1976 2033 0 +7.71(+0.38%)
Feb 28, 2017 2004 2026 1890 2025 0 +29.34(+1.47%)
Feb 27, 2017 1990 2011 1977 1996 0 +6.12(+0.31%)
Feb 24, 2017 1980 2005 1965 1990 0 +0.54(+0.03%)
Feb 23, 2017 1994 1985 1934 1989 0 -0.65(-0.03%)
Feb 22, 2017 1987 2017 1969 1990 0 +1.61(+0.08%)
Feb 21, 2017 1992 1988 1939 1988 0 +3.26(+0.16%)
Feb 17, 2017 1985 1985 1985 1985 0 +2.07(+0.10%)
Feb 16, 2017 1975 1976 1934 1983 0 +10.18(+0.52%)
Feb 15, 2017 1959 1980 1940 1973 0 +5.17(+0.26%)
Feb 14, 2017 1947 1986 1928 1967 0 +15.35(+0.79%)
Feb 13, 2017 1955 1966 1928 1952 0 -2.66(-0.14%)
Feb 10, 2017 1946 1979 1933 1955 0 +13.30(+0.69%)
Feb 09, 2017 1928 1952 1920 1941 0 +16.01(+0.83%)
Feb 08, 2017 1919 1948 1903 1925 0 -5.51(-0.29%)
Feb 07, 2017 1948 1968 1916 1931 0 +6.57(+0.34%)
Feb 06, 2017 1954 1962 1905 1924 0 -29.58(-1.51%)
Feb 03, 2017 1951 1964 1934 1954 0 +22.89(+1.19%)
Feb 02, 2017 1923 1941 1911 1931 0 +7.66(+0.40%)
Feb 01, 2017 1935 1948 1912 1923 0 -5.59(-0.29%)
Jan 31, 2017 1915 1920 1878 1929 0 +11.38(+0.59%)
Jan 30, 2017 1936 1941 1906 1918 0 -22.41(-1.16%)
Jan 27, 2017 1950 1957 1926 1940 0 -7.44(-0.38%)
Jan 26, 2017 1940 1963 1928 1947 0 +9.36(+0.48%)
Jan 25, 2017 1937 1952 1925 1938 0 +4.81(+0.25%)
Jan 24, 2017 1920 1942 1911 1933 0 +18.25(+0.95%)
Jan 23, 2017 1917 1924 1899 1915 0 -4.60(-0.24%)
Jan 20, 2017 1909 1934 1894 1920 0 +11.86(+0.62%)
Jan 19, 2017 1912 1932 1891 1908 0 -8.23(-0.43%)
Jan 18, 2017 1920 1933 1903 1916 0 -2.68(-0.14%)
Jan 17, 2017 1956 1968 1913 1919 0 -39.06(-2.00%)
Jan 13, 2017 1958 1958 1958 1958 0 -5.21(-0.27%)
Jan 12, 2017 1963 1970 1942 1963 0 -0.72(-0.04%)
Jan 11, 2017 1961 1951 1925 1964 0 +3.13(+0.16%)
Jan 10, 2017 1965 1981 1944 1961 0 -3.04(-0.15%)
Jan 09, 2017 1976 1982 1946 1964 0 -15.68(-0.79%)
Jan 06, 2017 1988 2003 1967 1979 0 -11.86(-0.60%)
Jan 05, 2017 1982 2009 1955 1991 0 +6.34(+0.32%)
Jan 04, 2017 1946 1998 1938 1985 0 +57.33(+2.97%)
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.