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, 2016 1866 1857 1815 1857 0 -9.16(-0.49%)
Aug 30, 2016 1863 1886 1844 1866 0 +5.69(+0.31%)
Aug 29, 2016 1858 1887 1818 1860 0 +14.48(+0.78%)
Aug 26, 2016 1857 1878 1825 1846 0 -10.99(-0.59%)
Aug 25, 2016 1859 1883 1840 1857 0 -5.13(-0.28%)
Aug 24, 2016 1886 1899 1850 1862 0 -27.82(-1.47%)
Aug 23, 2016 1890 1921 1873 1890 0 +2.05(+0.11%)
Aug 22, 2016 1889 1913 1855 1888 0 -2.84(-0.15%)
Aug 19, 2016 1901 1924 1869 1891 0 -8.13(-0.43%)
Aug 18, 2016 1993 1993 1813 1899 0 -118.01(-5.85%)
Aug 17, 2016 2036 2043 1994 2017 0 -14.74(-0.73%)
Aug 16, 2016 2036 2032 1989 2031 0 -10.92(-0.53%)
Aug 15, 2016 2037 2061 2020 2042 0 +11.60(+0.57%)
Aug 12, 2016 2026 2059 2013 2031 0 +5.56(+0.27%)
Aug 11, 2016 2043 2061 2012 2025 0 -25.14(-1.23%)
Aug 10, 2016 2055 2054 2017 2050 0 +0.06(+0.00%)
Aug 09, 2016 2042 2068 2021 2050 0 +7.44(+0.36%)
Aug 08, 2016 2044 2061 2030 2043 0 +1.95(+0.10%)
Aug 05, 2016 2020 2065 2007 2041 0 +24.05(+1.19%)
Aug 04, 2016 2050 2061 1996 2017 0 -39.46(-1.92%)
Aug 03, 2016 2070 2093 2034 2056 0 -7.70(-0.37%)
Aug 02, 2016 2059 2108 2030 2064 0 +3.40(+0.16%)
Aug 01, 2016 2039 2077 2024 2061 0 +26.61(+1.31%)
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%)
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.