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 29, 2016 2026 2029 1966 1987 0 -43.05(-2.12%)
Apr 28, 2016 2033 2065 2013 2030 0 -12.15(-0.60%)
Apr 27, 2016 2022 2054 2006 2042 0 +21.99(+1.09%)
Apr 26, 2016 2010 2027 1994 2020 0 +17.94(+0.90%)
Apr 25, 2016 2010 2026 1984 2002 0 -15.63(-0.77%)
Apr 22, 2016 2012 2007 1978 2018 0 +7.08(+0.35%)
Apr 21, 2016 2029 2044 1998 2011 0 -22.16(-1.09%)
Apr 20, 2016 2049 2039 2005 2033 0 -14.34(-0.70%)
Apr 19, 2016 2049 2063 2034 2047 0 +6.42(+0.31%)
Apr 18, 2016 2023 2057 2013 2041 0 +11.10(+0.55%)
Apr 15, 2016 2033 2050 2013 2030 0 +2.48(+0.12%)
Apr 14, 2016 2032 2041 2010 2027 0 -5.06(-0.25%)
Apr 13, 2016 2020 2043 2006 2032 0 +23.29(+1.16%)
Apr 12, 2016 1998 2003 1970 2009 0 +12.82(+0.64%)
Apr 11, 2016 1996 2027 1985 1996 0 +9.40(+0.47%)
Apr 08, 2016 1987 2018 1972 1987 0 +11.37(+0.58%)
Apr 07, 2016 1994 2009 1960 1975 0 -32.45(-1.62%)
Apr 06, 2016 1986 2016 1973 2008 0 +24.24(+1.22%)
Apr 05, 2016 1987 2007 1969 1984 0 -19.47(-0.97%)
Apr 04, 2016 2021 2029 1988 2003 0 -17.08(-0.85%)
Apr 01, 2016 2009 2037 1989 2020 0 +2.29(+0.11%)
Mar 31, 2016 2006 2034 1996 2018 0 +9.65(+0.48%)
Mar 30, 2016 2031 2053 1997 2008 0 -25.55(-1.26%)
Mar 29, 2016 1998 2027 1965 2034 0 +30.67(+1.53%)
Mar 28, 2016 2006 2021 1983 2003 0 +0.50(+0.02%)
Mar 24, 2016 2003 2003 2003 2003 0 +7.15(+0.36%)
Mar 23, 2016 2034 2038 1986 1995 0 -35.92(-1.77%)
Mar 22, 2016 2023 2024 1990 2031 0 +5.53(+0.27%)
Mar 21, 2016 2018 2026 1986 2026 0 +5.35(+0.26%)
Mar 18, 2016 2028 2046 2001 2020 0 +4.57(+0.23%)
Mar 17, 2016 2014 2034 1992 2016 0 +2.09(+0.10%)
Mar 16, 2016 1963 2024 1953 2014 0 +50.87(+2.59%)
Mar 15, 2016 1957 1961 1923 1963 0 -6.54(-0.33%)
Mar 14, 2016 1982 2003 1956 1969 0 -11.84(-0.60%)
Mar 11, 2016 1959 1992 1951 1981 0 +41.38(+2.13%)
Mar 10, 2016 1958 1970 1918 1940 0 -12.50(-0.64%)
Mar 09, 2016 1937 1971 1927 1952 0 +18.46(+0.95%)
Mar 08, 2016 1969 1982 1921 1934 0 -43.96(-2.22%)
Mar 07, 2016 1974 2002 1946 1978 0 +0.95(+0.05%)
Mar 04, 2016 1940 1987 1925 1977 0 +42.48(+2.20%)
Mar 03, 2016 1936 1966 1898 1934 0 -9.34(-0.48%)
Mar 02, 2016 1917 1958 1890 1944 0 +34.34(+1.80%)
Mar 01, 2016 1877 1912 1835 1909 0 +63.49(+3.44%)
Feb 29, 2016 1868 1897 1818 1846 0 -2.87(-0.16%)
Feb 26, 2016 1824 1879 1793 1849 0 +26.50(+1.45%)
Feb 25, 2016 1805 1830 1782 1822 0 +24.52(+1.36%)
Feb 24, 2016 1773 1801 1746 1798 0 +7.83(+0.44%)
Feb 23, 2016 1799 1821 1776 1790 0 -12.05(-0.67%)
Feb 22, 2016 1769 1824 1762 1802 0 +43.23(+2.46%)
Feb 19, 2016 1804 1826 1727 1759 0 -48.46(-2.68%)
Feb 18, 2016 1811 1825 1776 1807 0 +0.03(+0.00%)
Feb 17, 2016 1794 1833 1776 1807 0 +27.28(+1.53%)
Feb 16, 2016 1718 1787 1706 1780 0 +82.43(+4.86%)
Feb 12, 2016 1698 1698 1698 1698 0 +22.55(+1.35%)
Feb 11, 2016 1677 1715 1645 1675 0 -43.38(-2.52%)
Feb 10, 2016 1727 1750 1713 1718 0 -11.84(-0.68%)
Feb 09, 2016 1734 1766 1708 1730 0 -23.06(-1.32%)
Feb 08, 2016 1799 1810 1733 1753 0 -53.76(-2.98%)
Feb 05, 2016 1844 1859 1794 1807 0 -48.29(-2.60%)
Feb 04, 2016 1829 1873 1811 1855 0 +20.23(+1.10%)
Feb 03, 2016 1879 1898 1807 1835 0 -44.28(-2.36%)
Feb 02, 2016 1905 1897 1849 1879 0 -37.14(-1.94%)
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.