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 (%)
Apr 30, 2018 1832 1875 1670 1824 0 -42.44(-2.27%)
Apr 27, 2018 1855 1877 1845 1867 0 -1.22(-0.07%)
Apr 26, 2018 1845 1874 1825 1868 0 +11.56(+0.62%)
Apr 25, 2018 1854 1868 1780 1856 0 -22.65(-1.21%)
Apr 24, 2018 1874 1888 1840 1879 0 +10.53(+0.56%)
Apr 23, 2018 1856 1875 1847 1868 0 -4.82(-0.26%)
Apr 20, 2018 1874 1882 1867 1873 0 +0.06(+0.00%)
Apr 19, 2018 1853 1885 1844 1873 0 -6.94(-0.37%)
Apr 18, 2018 1872 1888 1864 1880 0 -1.96(-0.10%)
Apr 17, 2018 1878 1890 1847 1882 0 +12.61(+0.67%)
Apr 16, 2018 1844 1874 1839 1869 0 -5.76(-0.31%)
Apr 13, 2018 1879 1884 1856 1875 0 +10.01(+0.54%)
Apr 12, 2018 1852 1874 1843 1865 0 -5.58(-0.30%)
Apr 11, 2018 1882 1892 1854 1871 0 -0.40(-0.02%)
Apr 10, 2018 1873 1880 1847 1871 0 +11.18(+0.60%)
Apr 09, 2018 1856 1872 1851 1860 0 -1.07(-0.06%)
Apr 06, 2018 1887 1894 1850 1861 0 -9.95(-0.53%)
Apr 05, 2018 1890 1898 1830 1871 0 +3.45(+0.18%)
Apr 04, 2018 1839 1889 1676 1868 0 -9.36(-0.50%)
Apr 03, 2018 1868 1887 1829 1877 0 +23.17(+1.25%)
Apr 02, 2018 1842 1886 1824 1854 0 -43.12(-2.27%)
Mar 29, 2018 1897 1897 1897 1897 0 +19.89(+1.06%)
Mar 28, 2018 1869 1904 1825 1877 0 -16.49(-0.87%)
Mar 27, 2018 1850 1905 1839 1893 0 +21.05(+1.12%)
Mar 26, 2018 1846 1875 1840 1872 0 +16.97(+0.91%)
Mar 23, 2018 1845 1872 1829 1855 0 -22.42(-1.19%)
Mar 22, 2018 1854 1895 1837 1878 0 +0.71(+0.04%)
Mar 21, 2018 1865 1885 1859 1877 0 -7.69(-0.41%)
Mar 20, 2018 1885 1920 1843 1885 0 -13.07(-0.69%)
Mar 19, 2018 1897 1902 1887 1898 0 +2.53(+0.13%)
Mar 16, 2018 1948 1954 1883 1895 0 +4.16(+0.22%)
Mar 15, 2018 1890 1895 1884 1891 0 +1.53(+0.08%)
Mar 14, 2018 1936 1941 1870 1890 0 +6.31(+0.34%)
Mar 13, 2018 1884 1890 1853 1883 0 -0.77(-0.04%)
Mar 12, 2018 1878 1895 1855 1884 0 -8.36(-0.44%)
Mar 09, 2018 1891 1900 1885 1893 0 +9.12(+0.48%)
Mar 08, 2018 1890 1893 1857 1883 0 +0.63(+0.03%)
Mar 07, 2018 1894 1900 1873 1883 0 +3.92(+0.21%)
Mar 06, 2018 1843 1901 1838 1879 0 +0.69(+0.04%)
Mar 05, 2018 1848 1888 1834 1878 0 +12.81(+0.69%)
Mar 02, 2018 1861 1871 1844 1865 0 +5.67(+0.30%)
Mar 01, 2018 1893 1908 1852 1860 0 +6.10(+0.33%)
Feb 28, 2018 1864 1869 1844 1854 0 -7.18(-0.39%)
Feb 27, 2018 1870 1894 1851 1861 0 -10.93(-0.58%)
Feb 26, 2018 1868 1878 1844 1872 0 +16.53(+0.89%)
Feb 23, 2018 1857 1866 1830 1855 0 +14.01(+0.76%)
Feb 22, 2018 1896 1906 1827 1841 0 +1.83(+0.10%)
Feb 21, 2018 1837 1851 1833 1839 0 -0.52(-0.03%)
Feb 20, 2018 1838 1872 1824 1840 0 +16.57(+0.91%)
Feb 16, 2018 1823 1823 1823 1823 0 +1.67(+0.09%)
Feb 15, 2018 1836 1844 1815 1822 0 +10.05(+0.55%)
Feb 14, 2018 1806 1827 1785 1812 0 +13.58(+0.76%)
Feb 13, 2018 1791 1800 1765 1798 0 +6.08(+0.34%)
Feb 12, 2018 1803 1812 1758 1792 0 -6.33(-0.35%)
Feb 09, 2018 1784 1815 1758 1798 0 -4.55(-0.25%)
Feb 08, 2018 1818 1832 1769 1803 0 -10.14(-0.56%)
Feb 07, 2018 1812 1831 1812 1813 0 +2.67(+0.15%)
Feb 06, 2018 1767 1822 1754 1810 0 +3.56(+0.20%)
Feb 05, 2018 1825 1830 1776 1807 0 -31.95(-1.74%)
Feb 02, 2018 1836 1884 1815 1839 0 -42.58(-2.26%)
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.