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, 2014 2180 2191 2160 2164 0 -43.16(-1.96%)
Jul 23, 2014 1577 2211 2179 2207 0 +26.01(+1.19%)
Jul 22, 2014 1534 2190 2167 2181 0 +8.56(+0.39%)
Jul 21, 2014 1571 2184 2160 2173 0 -0.81(-0.04%)
Jul 18, 2014 1556 2179 2149 2173 0 +18.81(+0.87%)
Jul 17, 2014 1499 2170 2146 2155 0 -1.66(-0.08%)
Jul 16, 2014 1527 2163 2145 2156 0 +0.52(+0.02%)
Jul 15, 2014 1556 2168 2140 2156 0 -3.21(-0.15%)
Jul 14, 2014 1554 2167 2146 2159 0 +6.17(+0.29%)
Jul 11, 2014 1517 2164 2144 2153 0 -0.14(-0.01%)
Jul 10, 2014 1538 2163 2130 2153 0 +2.78(+0.13%)
Jul 09, 2014 1540 2158 2133 2150 0 +5.29(+0.25%)
Jul 08, 2014 1488 2154 2128 2145 0 -2.21(-0.10%)
Jul 07, 2014 1542 2159 2135 2147 0 +2.24(+0.10%)
Jul 03, 2014 2145 2145 2145 0 -5.21(-0.24%)
Jul 02, 2014 1533 2160 2131 2150 0 +7.73(+0.36%)
Jul 01, 2014 1538 2157 2127 2142 0 +5.81(+0.27%)
Jun 30, 2014 1516 2148 2123 2136 0 -4.59(-0.21%)
Jun 27, 2014 1469 2149 2125 2141 0 +2.39(+0.11%)
Jun 26, 2014 1531 2147 2119 2139 0 -0.35(-0.02%)
Jun 25, 2014 1533 2150 2126 2139 0 +0.41(+0.02%)
Jun 24, 2014 1517 2154 2130 2139 0 -1.23(-0.06%)
Jun 23, 2014 1540 2153 2131 2140 0 -2.23(-0.10%)
Jun 20, 2014 1535 2150 2122 2142 0 +8.78(+0.41%)
Jun 19, 2014 1527 2142 2123 2133 0 +2.95(+0.14%)
Jun 18, 2014 1524 2137 2120 2130 0 +1.90(+0.09%)
Jun 17, 2014 1524 2142 2115 2128 0 -5.56(-0.26%)
Jun 16, 2014 1565 2147 2125 2134 0 -4.50(-0.21%)
Jun 13, 2014 1500 2147 2119 2138 0 +7.61(+0.36%)
Jun 12, 2014 1530 2143 2116 2131 0 -4.93(-0.23%)
Jun 11, 2014 1570 2152 2125 2136 0 -11.46(-0.53%)
Jun 10, 2014 2076 2163 2137 2147 0 -15.88(-0.73%)
Jun 06, 2014 2153 2173 2139 2163 0 +15.68(+0.73%)
Jun 05, 2014 2127 2154 2110 2147 0 +28.59(+1.35%)
Jun 04, 2014 2106 2127 2095 2119 0 +7.71(+0.37%)
Jun 03, 2014 2012 2121 2093 2111 0 +7.05(+0.34%)
Jun 02, 2014 2099 2125 2086 2104 0 -13.23(-0.62%)
May 30, 2014 2123 2138 2105 2117 0 -4.93(-0.23%)
May 29, 2014 2047 2138 2105 2122 0 -1.33(-0.06%)
May 28, 2014 2026 2136 2111 2124 0 -3.29(-0.15%)
May 27, 2014 2044 2143 2108 2127 0 +10.08(+0.48%)
May 23, 2014 2117 2117 2117 0 +17.22(+0.82%)
May 22, 2014 2093 2109 2083 2100 0 +10.28(+0.49%)
May 21, 2014 2084 2102 2072 2089 0 +11.19(+0.54%)
May 20, 2014 2017 2105 2064 2078 0 -9.96(-0.48%)
May 19, 2014 2080 2102 2068 2088 0 +10.04(+0.48%)
May 16, 2014 2077 2088 2060 2078 0 +2.21(+0.11%)
May 15, 2014 1999 2091 2054 2076 0 -18.27(-0.87%)
May 14, 2014 2013 2106 2081 2094 0 +1.10(+0.05%)
May 13, 2014 2005 2123 2087 2093 0 -11.52(-0.55%)
May 12, 2014 2013 2115 2083 2105 0 +19.30(+0.93%)
May 09, 2014 1996 2092 2063 2085 0 +4.26(+0.20%)
May 08, 2014 1996 2100 2061 2081 0 +119.11(+6.07%)
May 07, 2014 1888 1982 1934 1962 0 -28.22(-1.42%)
May 06, 2014 1809 2009 1981 1990 0 -10.37(-0.52%)
May 05, 2014 1995 2011 1981 2000 0 +0.03(+0.00%)
May 02, 2014 1998 2019 1987 2000 0 +0.19(+0.01%)
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.