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 (%)
Sep 30, 2020 794.55 805.51 780.86 788.71 0 +1.24(+0.16%)
Sep 29, 2020 794.88 800.13 778.68 787.47 0 -7.40(-0.93%)
Sep 28, 2020 792.38 802.97 784.03 794.87 0 +19.15(+2.47%)
Sep 25, 2020 764.97 780.81 763.85 775.72 0 +5.80(+0.75%)
Sep 24, 2020 763.05 781.67 755.15 769.91 0 +6.71(+0.88%)
Sep 23, 2020 786.72 793.79 761.20 763.20 0 -23.80(-3.02%)
Sep 22, 2020 796.70 808.85 777.96 787.00 0 -5.85(-0.74%)
Sep 21, 2020 806.30 808.16 778.23 792.85 0 -29.66(-3.61%)
Sep 18, 2020 843.48 845.44 816.96 822.50 0 -16.59(-1.98%)
Sep 17, 2020 842.36 851.02 828.74 839.09 0 -8.75(-1.03%)
Sep 16, 2020 851.43 862.27 842.86 847.85 0 +0.20(+0.02%)
Sep 15, 2020 846.83 859.07 836.34 847.65 0 +8.63(+1.03%)
Sep 14, 2020 819.13 845.68 815.51 839.02 0 +26.55(+3.27%)
Sep 11, 2020 818.29 821.28 800.64 812.47 0 -3.50(-0.43%)
Sep 10, 2020 830.48 834.11 811.48 815.97 0 -11.59(-1.40%)
Sep 09, 2020 823.56 837.88 815.60 827.56 0 +8.07(+0.98%)
Sep 08, 2020 822.63 829.56 810.79 819.49 0 -10.20(-1.23%)
Sep 04, 2020 835.79 844.13 814.86 829.69 0 -0.21(-0.03%)
Sep 03, 2020 836.83 852.03 821.60 829.90 0 -6.36(-0.76%)
Sep 02, 2020 827.46 838.33 819.53 836.26 0 +10.75(+1.30%)
Sep 01, 2020 822.93 829.85 813.01 825.51 0 -0.77(-0.09%)
Aug 31, 2020 837.21 840.86 817.60 826.29 0 -11.24(-1.34%)
Aug 28, 2020 841.30 845.73 826.32 837.52 0 -1.38(-0.16%)
Aug 27, 2020 828.65 845.64 825.61 838.90 0 +12.05(+1.46%)
Aug 26, 2020 834.73 839.16 819.20 826.85 0 -7.19(-0.86%)
Aug 25, 2020 837.73 842.70 823.32 834.04 0 +1.52(+0.18%)
Aug 24, 2020 828.31 846.03 806.24 832.52 0 +9.28(+1.13%)
Aug 21, 2020 821.95 836.38 810.26 823.23 0 +0.74(+0.09%)
Aug 20, 2020 836.75 848.50 815.14 822.49 0 -28.04(-3.30%)
Aug 19, 2020 859.16 865.89 843.42 850.53 0 -3.95(-0.46%)
Aug 18, 2020 866.64 873.73 848.41 854.48 0 -12.26(-1.41%)
Aug 17, 2020 861.23 868.57 852.38 866.75 0 +6.78(+0.79%)
Aug 14, 2020 852.38 870.30 847.03 859.96 0 +5.50(+0.64%)
Aug 13, 2020 866.26 874.78 847.73 854.46 0 -14.38(-1.65%)
Aug 12, 2020 883.00 886.95 861.76 868.84 0 -3.64(-0.42%)
Aug 11, 2020 871.63 892.01 855.25 872.48 0 +19.20(+2.25%)
Aug 10, 2020 844.77 864.46 838.77 853.28 0 +19.75(+2.37%)
Aug 07, 2020 809.51 839.54 806.87 833.53 0 +22.81(+2.81%)
Aug 06, 2020 833.16 840.69 799.00 810.72 0 -18.05(-2.18%)
Aug 05, 2020 825.89 830.56 813.85 828.77 0 +9.31(+1.14%)
Aug 04, 2020 806.38 824.62 803.57 819.46 0 +12.26(+1.52%)
Aug 03, 2020 819.26 827.48 795.27 807.20 0 -8.84(-1.08%)
Jul 31, 2020 820.27 825.62 800.35 816.04 0 -6.44(-0.78%)
Jul 30, 2020 819.45 831.77 804.17 822.49 0 -7.05(-0.85%)
Jul 29, 2020 818.41 834.11 810.68 829.54 0 +12.98(+1.59%)
Jul 28, 2020 808.59 824.61 804.10 816.56 0 +4.86(+0.60%)
Jul 27, 2020 806.22 815.83 793.89 811.70 0 +3.72(+0.46%)
Jul 24, 2020 818.17 824.92 805.71 807.99 0 -12.28(-1.50%)
Jul 23, 2020 817.08 826.83 809.17 820.27 0 +0.69(+0.08%)
Jul 22, 2020 810.47 828.45 806.46 819.58 0 +5.51(+0.68%)
Jul 21, 2020 818.13 832.35 808.23 814.07 0 +0.27(+0.03%)
Jul 20, 2020 825.23 830.83 809.03 813.80 0 -17.89(-2.15%)
Jul 17, 2020 827.91 838.56 823.76 831.69 0 +4.73(+0.57%)
Jul 16, 2020 832.45 839.62 820.92 826.97 0 -11.50(-1.37%)
Jul 15, 2020 828.97 843.75 821.44 838.46 0 +24.80(+3.05%)
Jul 14, 2020 805.07 818.07 798.20 813.66 0 +9.24(+1.15%)
Jul 13, 2020 818.81 827.68 802.07 804.42 0 -10.43(-1.28%)
Jul 10, 2020 801.81 820.84 799.22 814.86 0 +10.13(+1.26%)
Jul 09, 2020 813.50 816.97 788.36 804.73 0 -9.90(-1.22%)
Jul 08, 2020 815.34 826.58 803.60 814.62 0 -3.01(-0.37%)
Jul 07, 2020 832.33 834.76 812.75 817.63 0 -22.64(-2.69%)
Jul 06, 2020 845.02 851.39 828.70 840.27 0 +11.33(+1.37%)
Jul 02, 2020 840.64 850.66 822.30 828.94 0 +5.03(+0.61%)
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.