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 (%)
Jul 31, 2009 1184 1218 1174 1201 0 +13.63(+1.15%)
Jul 30, 2009 1161 1214 1156 1187 0 +33.31(+2.89%)
Jul 29, 2009 1175 1187 1138 1154 0 -37.38(-3.14%)
Jul 28, 2009 1162 1204 1158 1191 0 +8.33(+0.70%)
Jul 27, 2009 1166 1200 1150 1183 0 +13.51(+1.16%)
Jul 25, 2009 1164 1184 1146 1169 0 +2.12(+0.18%)
Jul 24, 2009 1163 1184 1139 1167 0 -4.66(-0.40%)
Jul 23, 2009 1110 1183 1117 1172 0 +48.79(+4.34%)
Jul 22, 2009 1102 1137 1098 1123 0 +5.22(+0.47%)
Jul 21, 2009 1119 1141 1095 1118 0 +42.35(+3.94%)
Jun 26, 2009 1057 1086 1038 1076 0 +15.68(+1.48%)
Jun 25, 2009 1032 1066 1028 1060 0 +32.11(+3.12%)
Jun 24, 2009 1016 1049 1001 1028 0 +25.82(+2.58%)
Jun 23, 2009 990.50 1024 970.01 1002 0 +18.53(+1.88%)
Jun 22, 2009 1039 1049 975.55 983.47 0 -53.00(-5.11%)
Jun 19, 2009 1039 1064 1017 1036 0 +12.14(+1.19%)
Jun 18, 2009 1041 1055 998.41 1024 0 -6.41(-0.62%)
Jun 17, 2009 1032 1057 988.38 1031 0 -0.99(-0.10%)
Jun 16, 2009 1054 1078 1013 1032 0 -19.08(-1.82%)
Jun 15, 2009 1069 1082 1022 1051 0 -30.97(-2.86%)
Jun 12, 2009 1067 1101 1048 1082 0 +10.04(+0.94%)
Jun 11, 2009 1073 1102 1047 1072 0 +0.83(+0.08%)
Jun 10, 2009 1062 1101 1034 1071 0 +16.46(+1.56%)
Jun 09, 2009 1053 1070 1032 1054 0 +9.87(+0.94%)
Jun 08, 2009 1038 1062 1015 1045 0 -6.94(-0.66%)
Jun 05, 2009 1066 1080 1030 1052 0 -0.81(-0.08%)
Jun 04, 2009 1030 1064 1011 1052 0 +25.30(+2.46%)
Jun 03, 2009 1044 1058 1006 1027 0 -31.46(-2.97%)
Jun 02, 2009 1058 1077 1028 1058 0 +3.95(+0.37%)
Jun 01, 2009 1016 1069 1001 1055 0 +57.75(+5.79%)
May 29, 2009 976.85 1010 957.32 996.79 0 +24.44(+2.51%)
May 28, 2009 986.14 999.76 947.95 972.35 0 -10.91(-1.11%)
May 27, 2009 1008 1029 970.39 983.26 0 -21.96(-2.18%)
May 26, 2009 966.96 1032 945.45 1005 0 +31.32(+3.22%)
May 25, 2009 980.93 1001 955.84 973.90 0 +0.00(+0.00%)
May 22, 2009 980.93 1001 955.84 973.90 0 +0.89(+0.09%)
May 21, 2009 991.41 1008 949.38 973.01 0 -28.73(-2.87%)
May 20, 2009 1029 1061 988.80 1002 0 -15.08(-1.48%)
May 19, 2009 1000 1048 972.96 1017 0 +18.36(+1.84%)
May 18, 2009 951.76 1009 944.91 998.46 0 +56.78(+6.03%)
May 15, 2009 948.53 976.14 922.13 941.67 0 -12.59(-1.32%)
May 14, 2009 920.28 974.41 902.77 954.26 0 +34.06(+3.70%)
May 13, 2009 948.76 968.85 904.58 920.20 0 -54.34(-5.58%)
May 12, 2009 1010 1026 943.90 974.54 0 -25.62(-2.56%)
May 11, 2009 1013 1036 972.01 1000 0 -40.51(-3.89%)
May 08, 2009 1008 1056 981.88 1041 0 +56.93(+5.79%)
May 07, 2009 1034 1062 954.61 983.75 0 -23.80(-2.36%)
May 06, 2009 1002 1034 966.99 1008 0 +22.50(+2.28%)
May 05, 2009 983.62 1017 953.84 985.05 0 -4.76(-0.48%)
May 04, 2009 956.81 999.69 944.33 989.81 0 +72.62(+7.92%)
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.