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, 2015 2097 2111 2057 2064 0 -41.49(-1.97%)
Aug 28, 2015 2100 2120 2076 2105 0 +8.60(+0.41%)
Aug 27, 2015 2060 2125 2045 2097 0 +62.86(+3.09%)
Aug 26, 2015 2031 2047 1985 2034 0 +32.00(+1.60%)
Aug 25, 2015 2074 2082 1992 2002 0 +0.14(+0.01%)
Aug 24, 2015 2014 2095 1963 2002 0 -111.60(-5.28%)
Aug 21, 2015 2134 2163 2095 2113 0 -52.46(-2.42%)
Aug 20, 2015 2212 2218 2158 2166 0 -55.51(-2.50%)
Aug 19, 2015 2236 2247 2204 2221 0 -24.97(-1.11%)
Aug 18, 2015 2254 2261 2225 2246 0 -11.78(-0.52%)
Aug 17, 2015 2247 2263 2230 2258 0 +6.13(+0.27%)
Aug 14, 2015 2233 2259 2220 2252 0 +8.63(+0.38%)
Aug 13, 2015 2246 2272 2215 2243 0 -16.39(-0.73%)
Aug 12, 2015 2259 2279 2218 2260 0 -19.99(-0.88%)
Aug 11, 2015 2281 2300 2259 2280 0 -8.49(-0.37%)
Aug 10, 2015 2287 2315 2265 2288 0 +2.77(+0.12%)
Aug 07, 2015 2277 2291 2237 2285 0 -1.48(-0.06%)
Aug 06, 2015 2301 2322 2246 2287 0 -22.55(-0.98%)
Aug 05, 2015 2327 2330 2280 2309 0 -6.35(-0.27%)
Aug 04, 2015 2328 2345 2294 2316 0 -13.04(-0.56%)
Aug 03, 2015 2339 2356 2303 2329 0 -14.23(-0.61%)
Jul 31, 2015 2342 2367 2318 2343 0 +9.48(+0.41%)
Jul 30, 2015 2328 2355 2311 2334 0 +2.86(+0.12%)
Jul 29, 2015 2309 2349 2288 2331 0 +22.77(+0.99%)
Jul 28, 2015 2289 2320 2267 2308 0 +22.52(+0.99%)
Jul 27, 2015 2303 2316 2261 2285 0 -22.97(-1.00%)
Jul 24, 2015 2325 2339 2299 2308 0 -16.11(-0.69%)
Jul 23, 2015 2346 2360 2310 2325 0 -21.13(-0.90%)
Jul 22, 2015 2351 2373 2327 2346 0 -13.18(-0.56%)
Jul 21, 2015 2360 2385 2337 2359 0 -4.14(-0.18%)
Jul 20, 2015 2363 2381 2342 2363 0 -4.60(-0.19%)
Jul 17, 2015 2377 2395 2354 2368 0 -9.88(-0.42%)
Jul 16, 2015 2360 2388 2350 2377 0 +24.59(+1.05%)
Jul 15, 2015 2359 2373 2340 2353 0 -10.20(-0.43%)
Jul 14, 2015 2339 2377 2328 2363 0 +22.47(+0.96%)
Jul 13, 2015 2332 2363 2317 2341 0 +16.08(+0.69%)
Jul 10, 2015 2322 2343 2299 2325 0 +15.91(+0.69%)
Jul 09, 2015 2335 2329 2282 2309 0 +4.24(+0.18%)
Jul 08, 2015 2316 2337 2293 2304 0 -37.38(-1.60%)
Jul 07, 2015 2324 2359 2287 2342 0 +22.62(+0.98%)
Jul 06, 2015 2314 2343 2290 2319 0 -12.87(-0.55%)
Jul 02, 2015 2332 2332 2332 2332 0 -12.07(-0.51%)
Jul 01, 2015 2345 2359 2319 2344 0 +13.69(+0.59%)
Jun 30, 2015 2341 2356 2311 2330 0 +3.44(+0.15%)
Jun 29, 2015 2349 2377 2321 2327 0 -34.09(-1.44%)
Jun 26, 2015 2347 2372 2335 2361 0 +14.63(+0.62%)
Jun 25, 2015 2350 2369 2339 2346 0 -5.32(-0.23%)
Jun 24, 2015 2351 2371 2342 2352 0 -5.89(-0.25%)
Jun 23, 2015 2355 2369 2338 2358 0 -6.13(-0.26%)
Jun 22, 2015 2379 2391 2355 2364 0 -11.09(-0.47%)
Jun 19, 2015 2375 2386 2353 2375 0 -8.38(-0.35%)
Jun 18, 2015 2359 2396 2352 2383 0 +27.67(+1.17%)
Jun 17, 2015 2346 2365 2332 2356 0 +9.01(+0.38%)
Jun 16, 2015 2346 2367 2330 2347 0 -4.57(-0.19%)
Jun 15, 2015 2361 2371 2335 2351 0 -23.95(-1.01%)
Jun 12, 2015 2372 2395 2359 2375 0 -5.87(-0.25%)
Jun 11, 2015 2373 2391 2359 2381 0 +12.97(+0.55%)
Jun 10, 2015 2364 2398 2352 2368 0 +9.19(+0.39%)
Jun 09, 2015 2364 2382 2343 2359 0 -6.22(-0.26%)
Jun 08, 2015 2376 2378 2335 2365 0 -8.98(-0.38%)
Jun 05, 2015 2377 2388 2350 2374 0 -6.95(-0.29%)
Jun 04, 2015 2384 2398 2366 2381 0 -8.35(-0.35%)
Jun 03, 2015 2400 2397 2361 2389 0 -8.44(-0.35%)
Jun 02, 2015 2388 2410 2374 2398 0 -5.21(-0.22%)
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.