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 29, 2016 2023 2032 1992 2034 0 +7.00(+0.35%)
Jul 28, 2016 2013 2039 2000 2027 0 +13.09(+0.65%)
Jul 27, 2016 2017 2035 1992 2014 0 -4.96(-0.25%)
Jul 26, 2016 2017 2035 1998 2019 0 -0.77(-0.04%)
Jul 25, 2016 2023 2041 2008 2020 0 -6.53(-0.32%)
Jul 22, 2016 2012 2042 2001 2026 0 +11.69(+0.58%)
Jul 21, 2016 2018 2040 1996 2014 0 -6.05(-0.30%)
Jul 20, 2016 2017 2033 2003 2021 0 +7.19(+0.36%)
Jul 19, 2016 2014 2024 1995 2013 0 -6.95(-0.34%)
Jul 18, 2016 2007 2031 1998 2020 0 +11.82(+0.59%)
Jul 15, 2016 2007 2019 1989 2008 0 +1.75(+0.09%)
Jul 14, 2016 2022 2016 1981 2007 0 -8.09(-0.40%)
Jul 13, 2016 2020 2028 1996 2015 0 +3.52(+0.18%)
Jul 12, 2016 1994 2026 1986 2011 0 +23.36(+1.18%)
Jul 11, 2016 1990 2014 1970 1988 0 +0.94(+0.05%)
Jul 08, 2016 1987 1994 1931 1987 0 +47.41(+2.44%)
Jul 07, 2016 1952 1966 1924 1940 0 -21.71(-1.11%)
Jul 06, 2016 1961 1961 1961 1961 0 +4.85(+0.25%)
Jul 05, 2016 1966 1981 1933 1956 0 -14.50(-0.74%)
Jul 01, 2016 1971 1971 1971 1971 0 -14.15(-0.71%)
Jun 30, 2016 1974 1981 1929 1985 0 +13.26(+0.67%)
Jun 29, 2016 1956 1967 1925 1972 0 +24.51(+1.26%)
Jun 28, 2016 1949 1972 1923 1947 0 +22.67(+1.18%)
Jun 27, 2016 1952 1962 1900 1925 0 -29.20(-1.49%)
Jun 24, 2016 1940 2028 1927 1954 0 -73.92(-3.65%)
Jun 23, 2016 2018 2043 2003 2028 0 +37.31(+1.87%)
Jun 22, 2016 1997 2011 1982 1990 0 -1.27(-0.06%)
Jun 21, 2016 2008 2021 1979 1992 0 -10.92(-0.55%)
Jun 20, 2016 2004 2032 1992 2003 0 +21.31(+1.08%)
Jun 17, 2016 1990 2007 1963 1981 0 -10.80(-0.54%)
Jun 16, 2016 1988 2003 1964 1992 0 -4.87(-0.24%)
Jun 15, 2016 1996 2021 1989 1997 0 +4.14(+0.21%)
Jun 14, 2016 2013 2022 1981 1993 0 -26.37(-1.31%)
Jun 13, 2016 2030 2026 1990 2019 0 -15.89(-0.78%)
Jun 10, 2016 2050 2066 2014 2035 0 -27.81(-1.35%)
Jun 09, 2016 2056 2083 2043 2063 0 +0.62(+0.03%)
Jun 08, 2016 2058 2078 2042 2062 0 +6.96(+0.34%)
Jun 07, 2016 2039 2069 2023 2055 0 +20.01(+0.98%)
Jun 06, 2016 2015 2050 2001 2035 0 +21.43(+1.06%)
Jun 03, 2016 2008 2024 1986 2014 0 +5.03(+0.25%)
Jun 02, 2016 1995 2017 1982 2009 0 +9.05(+0.45%)
Jun 01, 2016 1987 2007 1970 2000 0 +11.73(+0.59%)
May 31, 2016 1992 2008 1973 1988 0 +0.79(+0.04%)
May 27, 2016 1987 1987 1987 1987 0 +12.04(+0.61%)
May 26, 2016 1977 1997 1959 1975 0 -2.40(-0.12%)
May 25, 2016 1969 1990 1955 1978 0 +8.40(+0.43%)
May 24, 2016 1949 1983 1941 1969 0 +26.02(+1.34%)
May 23, 2016 1945 1942 1914 1943 0 -5.33(-0.27%)
May 20, 2016 1923 1959 1917 1949 0 +39.53(+2.07%)
May 19, 2016 1908 1923 1887 1909 0 -13.77(-0.72%)
May 18, 2016 1913 1941 1891 1923 0 +3.87(+0.20%)
May 17, 2016 1944 1962 1900 1919 0 -35.07(-1.79%)
May 16, 2016 1948 1950 1921 1954 0 +12.99(+0.67%)
May 13, 2016 1939 1941 1897 1941 0 -2.72(-0.14%)
May 12, 2016 1966 1986 1928 1944 0 -18.88(-0.96%)
May 11, 2016 1988 1997 1953 1963 0 -31.76(-1.59%)
May 10, 2016 2002 2014 1969 1994 0 -12.04(-0.60%)
May 09, 2016 1990 2024 1973 2006 0 +17.24(+0.87%)
May 06, 2016 1995 2006 1942 1989 0 -17.40(-0.87%)
May 05, 2016 2018 2060 1973 2007 0 -18.15(-0.90%)
May 04, 2016 1987 2040 1978 2025 0 +29.48(+1.48%)
May 03, 2016 2014 2022 1978 1995 0 -25.39(-1.26%)
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.