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 (%)
Jul 30, 2010 1586 1623 1532 1586 0 +6.31(+0.40%)
Jul 29, 2010 1590 1610 1552 1580 0 -3.21(-0.20%)
Jul 28, 2010 1574 1611 1558 1583 0 +18.95(+1.21%)
Jul 27, 2010 1576 1598 1549 1564 0 -12.85(-0.81%)
Jul 26, 2010 1539 1588 1531 1577 0 +32.56(+2.11%)
Jul 23, 2010 1505 1551 1500 1545 0 +25.56(+1.68%)
Jul 22, 2010 1472 1525 1479 1519 0 +52.46(+3.58%)
Jul 21, 2010 1462 1500 1458 1466 0 -9.84(-0.67%)
Jul 20, 2010 1435 1482 1431 1476 0 +21.45(+1.47%)
Jul 19, 2010 1456 1470 1433 1455 0 -2.76(-0.19%)
Jul 16, 2010 1440 1497 1449 1458 0 -41.02(-2.74%)
Jul 15, 2010 1500 1513 1472 1499 0 -1.40(-0.09%)
Jul 14, 2010 1496 1512 1479 1500 0 -1.24(-0.08%)
Jul 13, 2010 1489 1513 1477 1501 0 +28.90(+1.96%)
Jul 12, 2010 1465 1484 1452 1472 0 +3.56(+0.24%)
Jul 09, 2010 1443 1478 1442 1469 0 +19.34(+1.33%)
Jul 08, 2010 1429 1469 1423 1450 0 +9.38(+0.65%)
Jul 07, 2010 1394 1448 1387 1440 0 +49.13(+3.53%)
Jul 06, 2010 1403 1452 1376 1391 0 -17.13(-1.22%)
Jul 02, 2010 1408 1453 1393 1408 0 -30.99(-2.15%)
Jul 01, 2010 1430 1457 1398 1439 0 -3.38(-0.23%)
Jun 30, 2010 1430 1478 1430 1442 0 -4.27(-0.30%)
Jun 29, 2010 1449 1488 1435 1447 0 -74.39(-4.89%)
Jun 25, 2010 1509 1536 1479 1521 0 +24.52(+1.64%)
Jun 24, 2010 1502 1530 1487 1497 0 -31.94(-2.09%)
Jun 23, 2010 1505 1545 1499 1529 0 -1.03(-0.07%)
Jun 22, 2010 1527 1575 1519 1530 0 -30.12(-1.93%)
Jun 21, 2010 1574 1606 1547 1560 0 -3.54(-0.23%)
Jun 18, 2010 1561 1589 1543 1563 0 -8.22(-0.52%)
Jun 17, 2010 1567 1598 1546 1571 0 -12.25(-0.77%)
Jun 16, 2010 1561 1599 1556 1584 0 +1.24(+0.08%)
Jun 15, 2010 1540 1592 1539 1582 0 +40.46(+2.62%)
Jun 14, 2010 1532 1572 1523 1542 0 +10.53(+0.69%)
Jun 11, 2010 1500 1538 1486 1532 0 +19.54(+1.29%)
Jun 10, 2010 1489 1519 1475 1512 0 +45.14(+3.08%)
Jun 09, 2010 1472 1514 1454 1467 0 +6.10(+0.42%)
Jun 08, 2010 1458 1480 1419 1461 0 +8.25(+0.57%)
Jun 07, 2010 1478 1512 1441 1452 0 -33.17(-2.23%)
Jun 04, 2010 1467 1548 1476 1486 0 -68.64(-4.42%)
Jun 03, 2010 1542 1586 1536 1554 0 -2.96(-0.19%)
Jun 02, 2010 1523 1561 1500 1557 0 +48.93(+3.24%)
Jun 01, 2010 1502 1554 1496 1508 0 -22.50(-1.47%)
May 28, 2010 1531 1531 1531 0 -8.28(-0.54%)
May 27, 2010 1479 1545 1477 1539 0 +79.32(+5.43%)
May 26, 2010 1443 1508 1448 1460 0 +3.80(+0.26%)
May 25, 2010 1404 1465 1392 1456 0 +2.36(+0.16%)
May 24, 2010 1465 1496 1442 1454 0 -10.03(-0.69%)
May 21, 2010 1407 1478 1390 1464 0 +37.82(+2.65%)
May 20, 2010 1415 1463 1416 1426 0 -82.36(-5.46%)
May 19, 2010 1518 1542 1479 1508 0 -23.60(-1.54%)
May 18, 2010 1580 1605 1524 1532 0 -43.63(-2.77%)
May 17, 2010 1575 1599 1529 1575 0 -0.59(-0.04%)
May 14, 2010 1574 1608 1546 1576 0 -38.59(-2.39%)
May 13, 2010 1616 1644 1595 1615 0 -7.38(-0.46%)
May 12, 2010 1609 1638 1588 1622 0 +22.08(+1.38%)
May 11, 2010 1600 1623 1577 1600 0 -0.18(-0.01%)
May 10, 2010 1583 1605 1572 1600 0 +86.97(+5.75%)
May 07, 2010 1567 1593 1483 1513 0 -26.84(-1.74%)
May 06, 2010 1585 1648 1405 1540 0 -81.74(-5.04%)
May 05, 2010 1633 1664 1608 1622 0 -35.60(-2.15%)
May 04, 2010 1685 1695 1640 1657 0 -54.64(-3.19%)
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.