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 (%)
Oct 31, 2012 1453 1557 1516 1540 0 +11.46(+0.75%)
Oct 26, 2012 1528 1528 1528 0 -7.72(-0.50%)
Oct 25, 2012 1469 1566 1513 1536 0 -7.49(-0.49%)
Oct 24, 2012 1453 1560 1522 1544 0 +6.62(+0.43%)
Oct 23, 2012 1453 1553 1520 1537 0 -18.50(-1.19%)
Oct 19, 2012 1566 1576 1544 1555 0 -19.57(-1.24%)
Oct 18, 2012 1490 1583 1556 1575 0 +12.44(+0.80%)
Oct 17, 2012 1476 1574 1543 1563 0 +10.95(+0.71%)
Oct 16, 2012 1470 1561 1540 1552 0 +4.10(+0.26%)
Oct 15, 2012 1461 1559 1532 1548 0 +1.11(+0.07%)
Oct 12, 2012 1480 1567 1533 1546 0 -9.83(-0.63%)
Oct 11, 2012 1474 1569 1542 1556 0 +4.90(+0.32%)
Oct 10, 2012 1481 1567 1540 1551 0 -9.79(-0.63%)
Oct 09, 2012 1484 1581 1551 1561 0 -8.78(-0.56%)
Oct 08, 2012 1498 1587 1560 1570 0 -8.77(-0.56%)
Oct 06, 2012 1507 1598 1565 1579 0 +0.00(+0.00%)
Oct 05, 2012 1502 1598 1565 1579 0 -0.50(-0.03%)
Oct 04, 2012 1485 1588 1560 1579 0 +10.33(+0.66%)
Oct 03, 2012 1491 1585 1556 1569 0 -0.10(-0.01%)
Oct 02, 2012 1571 1582 1553 1569 0 -33.17(-2.07%)
Oct 01, 2012 1605 1620 1586 1602 0 +0.59(+0.04%)
Sep 28, 2012 1520 1620 1588 1602 0 -13.60(-0.84%)
Sep 27, 2012 1529 1628 1593 1615 0 +15.80(+0.99%)
Sep 26, 2012 1517 1620 1579 1599 0 -4.66(-0.29%)
Sep 25, 2012 1538 1636 1594 1604 0 -16.84(-1.04%)
Sep 24, 2012 1530 1633 1602 1621 0 +2.31(+0.14%)
Sep 21, 2012 1552 1648 1608 1619 0 -10.25(-0.63%)
Sep 20, 2012 1562 1650 1616 1629 0 -10.95(-0.67%)
Sep 19, 2012 1560 1656 1625 1640 0 -3.18(-0.19%)
Sep 18, 2012 1564 1660 1629 1643 0 -7.46(-0.45%)
Sep 17, 2012 1576 1670 1633 1650 0 -15.57(-0.93%)
Sep 14, 2012 1572 1686 1629 1666 0 +22.36(+1.36%)
Sep 13, 2012 1546 1657 1613 1644 0 +21.26(+1.31%)
Sep 12, 2012 1542 1631 1604 1622 0 +9.94(+0.62%)
Sep 11, 2012 1522 1623 1600 1612 0 +7.00(+0.44%)
Sep 10, 2012 1525 1618 1592 1605 0 -3.91(-0.24%)
Sep 07, 2012 1600 1619 1594 1609 0 +7.23(+0.45%)
Sep 06, 2012 1504 1610 1578 1602 0 +24.89(+1.58%)
Sep 05, 2012 1505 1589 1558 1577 0 -2.82(-0.18%)
Sep 04, 2012 1491 1587 1552 1580 0 +9.97(+0.64%)
Aug 31, 2012 1570 1570 1570 0 +5.05(+0.32%)
Aug 30, 2012 1469 1578 1551 1565 0 -9.13(-0.58%)
Aug 29, 2012 1497 1587 1561 1574 0 -0.91(-0.06%)
Aug 27, 2012 1505 1586 1567 1575 0 -2.16(-0.14%)
Aug 24, 2012 1488 1585 1559 1577 0 -20.17(-1.26%)
Aug 23, 2012 1510 1606 1584 1597 0 -0.07(-0.00%)
Aug 22, 2012 1509 1606 1581 1597 0 -2.25(-0.14%)
Aug 21, 2012 1513 1615 1590 1600 0 -2.67(-0.17%)
Aug 20, 2012 1521 1610 1587 1602 0 -3.96(-0.25%)
Aug 17, 2012 1505 1611 1590 1606 0 +7.72(+0.48%)
Aug 16, 2012 1519 1606 1579 1599 0 +6.90(+0.43%)
Aug 15, 2012 1495 1600 1572 1592 0 +9.70(+0.61%)
Aug 14, 2012 1502 1598 1569 1582 0 -0.72(-0.05%)
Aug 13, 2012 1507 1598 1569 1583 0 -9.25(-0.58%)
Aug 11, 2012 1506 1600 1573 1592 0 +0.00(+0.00%)
Aug 10, 2012 1506 1600 1573 1592 0 +4.58(+0.29%)
Aug 09, 2012 1499 1598 1567 1587 0 +13.56(+0.86%)
Aug 08, 2012 1487 1589 1554 1574 0 +4.22(+0.27%)
Aug 07, 2012 1492 1592 1546 1570 0 +12.08(+0.78%)
Aug 06, 2012 1464 1571 1536 1558 0 +8.24(+0.53%)
Aug 03, 2012 1473 1570 1528 1549 0 +16.38(+1.07%)
Aug 02, 2012 1448 1546 1516 1533 0 -1.20(-0.08%)
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.