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 31, 2012 1459 1555 1529 1543 0 +0.62(+0.04%)
Jul 30, 2012 1453 1561 1531 1543 0 -7.96(-0.51%)
Jul 27, 2012 1436 1562 1509 1551 0 +23.07(+1.51%)
Jul 26, 2012 1450 1552 1513 1528 0 +0.98(+0.06%)
Jul 25, 2012 1445 1545 1516 1527 0 -6.48(-0.42%)
Jul 24, 2012 1459 1556 1521 1533 0 -13.54(-0.88%)
Jul 23, 2012 1469 1566 1532 1547 0 -28.17(-1.79%)
Jul 20, 2012 1501 1593 1565 1575 0 -12.05(-0.76%)
Jul 19, 2012 1507 1606 1570 1587 0 -2.63(-0.17%)
Jul 18, 2012 1516 1603 1578 1589 0 -7.73(-0.48%)
Jul 17, 2012 1512 1606 1574 1597 0 +9.28(+0.58%)
Jul 16, 2012 1508 1596 1572 1588 0 -1.92(-0.12%)
Jul 14, 2012 1499 1598 1574 1590 0 +0.00(+0.00%)
Jul 13, 2012 1499 1598 1574 1590 0 +14.66(+0.93%)
Jul 12, 2012 1579 1588 1561 1575 0 -10.32(-0.65%)
Jul 11, 2012 1591 1603 1572 1585 0 -3.39(-0.21%)
Jul 10, 2012 1529 1615 1580 1589 0 -7.92(-0.50%)
Jul 09, 2012 1522 1613 1581 1597 0 -7.95(-0.50%)
Jul 06, 2012 1515 1616 1591 1605 0 -8.88(-0.55%)
Jul 05, 2012 1535 1629 1599 1614 0 -1.81(-0.11%)
Jul 03, 2012 1615 1615 1615 0 +14.84(+0.93%)
Jul 02, 2012 1511 1608 1573 1601 0 +15.69(+0.99%)
Jun 30, 2012 1504 1596 1564 1585 0 -0.13(-0.01%)
Jun 29, 2012 1504 1596 1564 1585 0 +32.94(+2.12%)
Jun 28, 2012 1465 1560 1529 1552 0 -4.12(-0.26%)
Jun 27, 2012 1453 1569 1534 1556 0 +7.26(+0.47%)
Jun 26, 2012 1458 1561 1534 1549 0 +7.51(+0.49%)
Jun 25, 2012 1531 1554 1526 1541 0 -11.70(-0.75%)
Jun 22, 2012 1543 1573 1534 1553 0 +5.04(+0.33%)
Jun 21, 2012 1579 1587 1537 1548 0 -31.31(-1.98%)
Jun 20, 2012 1583 1598 1561 1579 0 -9.22(-0.58%)
Jun 19, 2012 1577 1601 1567 1589 0 +16.29(+1.04%)
Jun 18, 2012 1553 1585 1546 1572 0 -39.42(-2.45%)
Jun 15, 2012 1600 1628 1593 1612 0 +2.72(+0.17%)
Jun 14, 2012 1579 1620 1585 1609 0 +15.38(+0.97%)
Jun 13, 2012 1579 1614 1576 1594 0 -5.61(-0.35%)
Jun 12, 2012 1589 1607 1573 1599 0 +17.27(+1.09%)
Jun 11, 2012 1604 1622 1574 1582 0 -21.87(-1.36%)
Jun 08, 2012 1581 1608 1572 1604 0 +17.43(+1.10%)
Jun 07, 2012 1594 1622 1580 1586 0 -2.39(-0.15%)
Jun 06, 2012 1572 1606 1565 1589 0 +28.93(+1.85%)
Jun 05, 2012 1533 1571 1527 1560 0 +23.91(+1.56%)
Jun 04, 2012 1556 1566 1527 1536 0 -17.37(-1.12%)
Jun 02, 2012 1571 1588 1545 1553 0 +0.00(+0.00%)
Jun 01, 2012 1571 1588 1545 1553 0 -46.44(-2.90%)
May 31, 2012 1599 1610 1572 1600 0 +2.07(+0.13%)
May 30, 2012 1620 1629 1588 1598 0 -35.54(-2.18%)
May 29, 2012 1593 1647 1613 1633 0 +18.43(+1.14%)
May 25, 2012 1615 1615 1615 0 +0.18(+0.01%)
May 24, 2012 1610 1627 1591 1615 0 +6.35(+0.39%)
May 23, 2012 1581 1618 1573 1608 0 +5.99(+0.37%)
May 22, 2012 1584 1626 1586 1602 0 +7.32(+0.46%)
May 21, 2012 1569 1612 1557 1595 0 +21.30(+1.35%)
May 18, 2012 1581 1611 1565 1574 0 -20.88(-1.31%)
May 17, 2012 1632 1641 1581 1595 0 -42.13(-2.57%)
May 16, 2012 1657 1685 1630 1637 0 -29.82(-1.79%)
May 15, 2012 1668 1688 1643 1667 0 -5.55(-0.33%)
May 14, 2012 1682 1697 1657 1672 0 -32.29(-1.89%)
May 11, 2012 1676 1715 1669 1704 0 +7.45(+0.44%)
May 10, 2012 1699 1722 1683 1697 0 +2.86(+0.17%)
May 09, 2012 1669 1705 1667 1694 0 -0.27(-0.02%)
May 08, 2012 1689 1708 1668 1694 0 -16.53(-0.97%)
May 07, 2012 1674 1727 1690 1711 0 -5.27(-0.31%)
May 04, 2012 1696 1751 1703 1716 0 -30.00(-1.72%)
May 03, 2012 1739 1786 1732 1746 0 -19.62(-1.11%)
May 02, 2012 1725 1784 1733 1766 0 +6.11(+0.35%)
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.