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 (%)
Aug 31, 2012 1570 1570 1570 0 +5.05(+0.32%)
Aug 30, 2012 1469 1578 1551 1565 0 -9.13(-0.58%)
Aug 29, 2012 1497 1587 1561 1574 0 -0.91(-0.06%)
Aug 27, 2012 1505 1586 1567 1575 0 -2.16(-0.14%)
Aug 24, 2012 1488 1585 1559 1577 0 -20.17(-1.26%)
Aug 23, 2012 1510 1606 1584 1597 0 -0.07(-0.00%)
Aug 22, 2012 1509 1606 1581 1597 0 -2.25(-0.14%)
Aug 21, 2012 1513 1615 1590 1600 0 -2.67(-0.17%)
Aug 20, 2012 1521 1610 1587 1602 0 -3.96(-0.25%)
Aug 17, 2012 1505 1611 1590 1606 0 +7.72(+0.48%)
Aug 16, 2012 1519 1606 1579 1599 0 +6.90(+0.43%)
Aug 15, 2012 1495 1600 1572 1592 0 +9.70(+0.61%)
Aug 14, 2012 1502 1598 1569 1582 0 -0.72(-0.05%)
Aug 13, 2012 1507 1598 1569 1583 0 -9.25(-0.58%)
Aug 11, 2012 1506 1600 1573 1592 0 +0.00(+0.00%)
Aug 10, 2012 1506 1600 1573 1592 0 +4.58(+0.29%)
Aug 09, 2012 1499 1598 1567 1587 0 +13.56(+0.86%)
Aug 08, 2012 1487 1589 1554 1574 0 +4.22(+0.27%)
Aug 07, 2012 1492 1592 1546 1570 0 +12.08(+0.78%)
Aug 06, 2012 1464 1571 1536 1558 0 +8.24(+0.53%)
Aug 03, 2012 1473 1570 1528 1549 0 +16.38(+1.07%)
Aug 02, 2012 1448 1546 1516 1533 0 -1.20(-0.08%)
Aug 01, 2012 1459 1559 1515 1534 0 -9.21(-0.60%)
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%)
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.