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 (%)
Jan 31, 2019 1216 1233 1200 1231 0 +5.84(+0.48%)
Jan 30, 2019 1216 1227 1210 1226 0 +8.20(+0.67%)
Jan 29, 2019 1216 1222 1213 1217 0 +7.36(+0.61%)
Jan 28, 2019 1203 1215 1200 1210 0 +1.88(+0.16%)
Jan 25, 2019 1192 1214 1189 1208 0 +5.73(+0.48%)
Jan 24, 2019 1195 1207 1191 1202 0 +7.92(+0.66%)
Jan 23, 2019 1192 1209 1175 1194 0 -8.92(-0.74%)
Jan 22, 2019 1180 1220 1165 1203 0 -10.51(-0.87%)
Jan 18, 2019 1214 1221 1207 1214 0 +3.39(+0.28%)
Jan 17, 2019 1189 1222 1187 1210 0 +26.13(+2.21%)
Jan 16, 2019 1230 1242 1166 1184 0 -18.28(-1.52%)
Jan 15, 2019 1164 1205 1159 1203 0 +48.88(+4.24%)
Jan 14, 2019 1173 1197 1152 1154 0 -31.83(-2.68%)
Jan 11, 2019 1201 1209 1140 1186 0 -12.16(-1.02%)
Jan 10, 2019 1190 1213 1140 1198 0 -0.97(-0.08%)
Jan 09, 2019 1210 1214 1168 1199 0 +8.18(+0.69%)
Jan 08, 2019 1146 1204 1144 1191 0 +62.54(+5.54%)
Jan 07, 2019 1170 1182 1113 1128 0 -36.63(-3.15%)
Jan 04, 2019 1135 1186 1120 1165 0 +23.39(+2.05%)
Jan 03, 2019 1109 1152 1085 1141 0 +12.80(+1.13%)
Jan 02, 2019 1156 1181 1099 1128 0 -48.34(-4.11%)
Dec 31, 2018 1205 1241 1169 1177 0 -102.46(-8.01%)
Dec 28, 2018 1197 1290 1168 1279 0 +84.53(+7.08%)
Dec 27, 2018 1174 1213 1133 1195 0 -20.81(-1.71%)
Dec 26, 2018 1147 1221 1142 1215 0 -19.07(-1.54%)
Dec 24, 2018 1222 1253 1154 1235 0 -32.79(-2.59%)
Dec 21, 2018 1252 1310 1219 1267 0 +2.24(+0.18%)
Dec 20, 2018 1274 1330 1165 1265 0 -69.16(-5.18%)
Dec 19, 2018 1367 1378 1287 1334 0 -10.42(-0.77%)
Dec 18, 2018 1343 1357 1260 1345 0 +26.82(+2.04%)
Dec 17, 2018 1317 1347 1288 1318 0 -77.55(-5.56%)
Dec 14, 2018 1408 1420 1390 1395 0 -0.72(-0.05%)
Dec 13, 2018 1350 1405 1339 1396 0 -2.54(-0.18%)
Dec 12, 2018 1402 1412 1339 1399 0 -32.52(-2.27%)
Dec 11, 2018 1436 1475 1370 1431 0 -27.52(-1.89%)
Dec 10, 2018 1437 1476 1386 1459 0 +12.81(+0.89%)
Dec 07, 2018 1417 1485 1378 1446 0 -34.78(-2.35%)
Dec 06, 2018 1420 1482 1413 1481 0 +28.11(+1.94%)
Dec 04, 2018 1466 1484 1436 1453 0 -51.83(-3.45%)
Dec 03, 2018 1472 1518 1462 1504 0 +17.45(+1.17%)
Nov 30, 2018 1459 1491 1453 1487 0 +65.07(+4.58%)
Nov 29, 2018 1472 1478 1418 1422 0 -75.10(-5.02%)
Nov 28, 2018 1437 1507 1398 1497 0 +71.71(+5.03%)
Nov 27, 2018 1458 1498 1419 1425 0 -42.21(-2.88%)
Nov 26, 2018 1455 1473 1430 1467 0 +29.67(+2.06%)
Nov 23, 2018 1419 1457 1409 1438 0 +18.96(+1.34%)
Nov 21, 2018 1419 1419 1419 1419 0 -18.46(-1.28%)
Nov 20, 2018 1444 1451 1339 1437 0 -26.54(-1.81%)
Nov 19, 2018 1433 1477 1419 1464 0 +45.70(+3.22%)
Nov 16, 2018 1417 1458 1402 1418 0 -12.56(-0.88%)
Nov 15, 2018 1381 1437 1362 1431 0 +47.49(+3.43%)
Nov 14, 2018 1444 1457 1352 1383 0 -42.49(-2.98%)
Nov 13, 2018 1469 1485 1419 1426 0 -23.65(-1.63%)
Nov 12, 2018 1452 1479 1419 1449 0 -19.77(-1.35%)
Nov 09, 2018 1413 1477 1380 1469 0 +16.92(+1.17%)
Nov 08, 2018 1414 1467 1405 1452 0 -16.63(-1.13%)
Nov 07, 2018 1465 1480 1428 1469 0 +3.89(+0.27%)
Nov 06, 2018 1503 1516 1429 1465 0 -30.14(-2.02%)
Nov 05, 2018 1542 1566 1437 1495 0 -62.40(-4.01%)
Nov 02, 2018 1528 1562 1515 1558 0 +5.19(+0.33%)
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.