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 (%)
Jun 29, 2018 1749 1759 1741 1751 0 +4.06(+0.23%)
Jun 28, 2018 1730 1770 1715 1746 0 +18.91(+1.09%)
Jun 27, 2018 1718 1780 1677 1728 0 -0.88(-0.05%)
Jun 26, 2018 1692 1733 1685 1728 0 +6.97(+0.40%)
Jun 25, 2018 1732 1739 1678 1722 0 +10.78(+0.63%)
Jun 22, 2018 1715 1721 1687 1711 0 -1.74(-0.10%)
Jun 21, 2018 1718 1725 1667 1712 0 +15.70(+0.93%)
Jun 20, 2018 1698 1706 1690 1697 0 -4.39(-0.26%)
Jun 19, 2018 1719 1727 1641 1701 0 -4.86(-0.28%)
Jun 18, 2018 1702 1742 1677 1706 0 +9.58(+0.56%)
Jun 15, 2018 1696 1689 1693 1696 0 +10.57(+0.63%)
Jun 14, 2018 1682 1688 1678 1686 0 +6.72(+0.40%)
Jun 13, 2018 1673 1723 1660 1679 0 +22.84(+1.38%)
Jun 12, 2018 1655 1683 1596 1656 0 +1.27(+0.08%)
Jun 11, 2018 1666 1675 1645 1655 0 +3.57(+0.22%)
Jun 08, 2018 1663 1672 1585 1651 0 -4.16(-0.25%)
Jun 07, 2018 1659 1666 1626 1656 0 -2.37(-0.14%)
Jun 06, 2018 1626 1706 1616 1658 0 +24.18(+1.48%)
Jun 05, 2018 1621 1645 1584 1634 0 +6.37(+0.39%)
Jun 04, 2018 1657 1666 1570 1627 0 -33.75(-2.03%)
Jun 01, 2018 1617 1667 1610 1661 0 +8.66(+0.52%)
May 31, 2018 1651 1659 1573 1653 0 +17.90(+1.10%)
May 30, 2018 1621 1656 1592 1635 0 -5.82(-0.35%)
May 29, 2018 1651 1659 1591 1640 0 -16.82(-1.01%)
May 25, 2018 1657 1657 1657 1657 0 -3.95(-0.24%)
May 24, 2018 1630 1710 1625 1661 0 +39.80(+2.45%)
May 23, 2018 1679 1702 1550 1621 0 -50.99(-3.05%)
May 22, 2018 1751 1810 1616 1672 0 -86.35(-4.91%)
May 21, 2018 1780 1801 1709 1759 0 -28.35(-1.59%)
May 18, 2018 1784 1790 1778 1787 0 +4.34(+0.24%)
May 17, 2018 1779 1794 1773 1783 0 +16.16(+0.91%)
May 16, 2018 1813 1839 1733 1767 0 -6.00(-0.34%)
May 15, 2018 1769 1850 1707 1773 0 -32.13(-1.78%)
May 14, 2018 1821 1822 1803 1805 0 -15.87(-0.87%)
May 11, 2018 1812 1832 1796 1821 0 -14.45(-0.79%)
May 10, 2018 1844 1848 1832 1835 0 -5.43(-0.30%)
May 09, 2018 1817 1855 1806 1840 0 -9.34(-0.50%)
May 08, 2018 1837 1858 1803 1850 0 +3.26(+0.18%)
May 07, 2018 1840 1854 1832 1847 0 +8.55(+0.47%)
May 04, 2018 1801 1847 1799 1838 0 +4.57(+0.25%)
May 03, 2018 1808 1859 1789 1833 0 +16.12(+0.89%)
May 02, 2018 1800 1829 1777 1817 0 -4.94(-0.27%)
May 01, 2018 1813 1830 1791 1822 0 -1.91(-0.10%)
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%)
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.