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 (%)
May 31, 2019 1105 1116 1096 1105 0 -7.39(-0.66%)
May 30, 2019 1123 1129 1108 1112 0 -8.11(-0.72%)
May 29, 2019 1135 1144 1117 1120 0 -17.67(-1.55%)
May 28, 2019 1149 1160 1135 1138 0 -7.97(-0.70%)
May 24, 2019 1140 1151 1136 1146 0 +10.50(+0.92%)
May 23, 2019 1134 1147 1121 1136 0 -8.66(-0.76%)
May 22, 2019 1156 1158 1136 1144 0 -13.49(-1.17%)
May 21, 2019 1153 1161 1146 1158 0 +8.46(+0.74%)
May 20, 2019 1152 1162 1141 1149 0 -10.49(-0.90%)
May 17, 2019 1162 1170 1154 1160 0 -9.41(-0.80%)
May 16, 2019 1169 1180 1164 1169 0 +2.21(+0.19%)
May 15, 2019 1162 1174 1151 1167 0 -1.15(-0.10%)
May 14, 2019 1159 1179 1149 1168 0 +14.21(+1.23%)
May 13, 2019 1165 1180 1136 1154 0 -23.81(-2.02%)
May 10, 2019 1184 1193 1161 1178 0 -4.69(-0.40%)
May 09, 2019 1190 1192 1170 1182 0 -10.57(-0.89%)
May 08, 2019 1198 1206 1182 1193 0 -5.94(-0.50%)
May 07, 2019 1233 1234 1191 1199 0 -33.63(-2.73%)
May 06, 2019 1215 1237 1206 1233 0 +3.60(+0.29%)
May 03, 2019 1224 1234 1215 1229 0 +9.62(+0.79%)
May 02, 2019 1221 1237 1208 1219 0 -8.85(-0.72%)
May 01, 2019 1230 1244 1219 1228 0 +0.58(+0.05%)
Apr 30, 2019 1225 1231 1213 1228 0 +0.49(+0.04%)
Apr 29, 2019 1227 1241 1221 1227 0 -0.93(-0.08%)
Apr 26, 2019 1223 1234 1216 1228 0 +9.38(+0.77%)
Apr 25, 2019 1225 1230 1209 1219 0 -7.08(-0.58%)
Apr 24, 2019 1225 1237 1218 1226 0 +1.07(+0.09%)
Apr 23, 2019 1218 1231 1213 1225 0 +9.25(+0.76%)
Apr 22, 2019 1215 1223 1201 1215 0 -6.00(-0.49%)
Apr 18, 2019 1212 1230 1202 1221 0 +12.65(+1.05%)
Apr 17, 2019 1220 1222 1203 1209 0 -1.79(-0.15%)
Apr 16, 2019 1225 1231 1201 1211 0 -9.98(-0.82%)
Apr 15, 2019 1230 1231 1212 1221 0 -5.83(-0.48%)
Apr 12, 2019 1224 1231 1212 1226 0 +8.69(+0.71%)
Apr 11, 2019 1222 1230 1214 1218 0 -3.10(-0.25%)
Apr 10, 2019 1212 1225 1208 1221 0 +11.42(+0.94%)
Apr 09, 2019 1212 1219 1204 1209 0 -6.58(-0.54%)
Apr 08, 2019 1218 1222 1207 1216 0 -6.07(-0.50%)
Apr 05, 2019 1215 1226 1209 1222 0 +8.73(+0.72%)
Apr 04, 2019 1213 1222 1206 1213 0 +1.95(+0.16%)
Apr 03, 2019 1216 1227 1206 1211 0 -0.16(-0.01%)
Apr 02, 2019 1217 1218 1198 1211 0 -4.58(-0.38%)
Apr 01, 2019 1217 1224 1203 1216 0 +7.36(+0.61%)
Mar 29, 2019 1221 1227 1207 1209 0 -4.44(-0.37%)
Mar 28, 2019 1208 1217 1199 1213 0 +6.69(+0.55%)
Mar 27, 2019 1205 1216 1195 1206 0 -0.29(-0.02%)
Mar 26, 2019 1198 1213 1190 1207 0 +15.76(+1.32%)
Mar 25, 2019 1182 1202 1177 1191 0 +5.32(+0.45%)
Mar 22, 2019 1208 1212 1182 1186 0 -26.41(-2.18%)
Mar 21, 2019 1199 1216 1195 1212 0 +11.06(+0.92%)
Mar 20, 2019 1219 1229 1190 1201 0 -21.39(-1.75%)
Mar 19, 2019 1231 1241 1216 1222 0 -4.40(-0.36%)
Mar 18, 2019 1225 1240 1214 1227 0 +3.34(+0.27%)
Mar 15, 2019 1228 1239 1218 1223 0 -0.42(-0.03%)
Mar 14, 2019 1222 1233 1217 1224 0 +3.09(+0.25%)
Mar 13, 2019 1226 1235 1217 1221 0 +0.02(+0.00%)
Mar 12, 2019 1223 1235 1209 1221 0 -2.79(-0.23%)
Mar 11, 2019 1208 1229 1204 1224 0 +18.83(+1.56%)
Mar 08, 2019 1205 1215 1189 1205 0 -14.77(-1.21%)
Mar 07, 2019 1231 1236 1214 1220 0 -6.81(-0.56%)
Mar 06, 2019 1256 1258 1221 1226 0 -28.01(-2.23%)
Mar 05, 2019 1261 1274 1245 1254 0 -6.93(-0.55%)
Mar 04, 2019 1262 1270 1246 1261 0 +8.55(+0.68%)
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.