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 (%)
Nov 30, 2010 1673 1698 1659 1678 0 -11.86(-0.70%)
Nov 29, 2010 1690 1704 1664 1689 0 -15.85(-0.93%)
Nov 26, 2010 1698 1716 1689 1705 0 -4.26(-0.25%)
Nov 24, 2010 1697 1710 1710 1710 0 +27.10(+1.61%)
Nov 23, 2010 1691 1703 1668 1682 0 -25.18(-1.47%)
Nov 22, 2010 1705 1727 1684 1708 0 -3.16(-0.18%)
Nov 19, 2010 1715 1725 1687 1711 0 -8.18(-0.48%)
Nov 18, 2010 1731 1748 1706 1719 0 +10.64(+0.62%)
Nov 17, 2010 1708 1723 1691 1708 0 +5.71(+0.34%)
Nov 16, 2010 1729 1741 1687 1703 0 -40.31(-2.31%)
Nov 15, 2010 1756 1779 1733 1743 0 -7.51(-0.43%)
Nov 12, 2010 1763 1780 1734 1750 0 -26.62(-1.50%)
Nov 11, 2010 1775 1796 1758 1777 0 -14.02(-0.78%)
Nov 10, 2010 1756 1800 1753 1791 0 +22.07(+1.25%)
Nov 09, 2010 1804 1817 1758 1769 0 -35.13(-1.95%)
Nov 08, 2010 1791 1815 1775 1804 0 +2.02(+0.11%)
Nov 05, 2010 1784 1822 1770 1802 0 +15.07(+0.84%)
Nov 04, 2010 1737 1798 1737 1787 0 +48.21(+2.77%)
Nov 03, 2010 1727 1752 1712 1739 0 -3.68(-0.21%)
Nov 02, 2010 1728 1754 1712 1742 0 +25.33(+1.48%)
Nov 01, 2010 1708 1735 1698 1717 0 +7.21(+0.42%)
Oct 29, 2010 1701 1730 1693 1710 0 +1.69(+0.10%)
Oct 28, 2010 1713 1731 1692 1708 0 -3.27(-0.19%)
Oct 27, 2010 1722 1745 1685 1712 0 -49.32(-2.80%)
Oct 25, 2010 1756 1779 1746 1761 0 +11.30(+0.65%)
Oct 22, 2010 1746 1762 1727 1750 0 +5.62(+0.32%)
Oct 21, 2010 1752 1774 1728 1744 0 -3.80(-0.22%)
Oct 20, 2010 1718 1761 1711 1748 0 +31.72(+1.85%)
Oct 19, 2010 1714 1749 1701 1716 0 -33.60(-1.92%)
Oct 18, 2010 1737 1761 1723 1750 0 +14.86(+0.86%)
Oct 15, 2010 1752 1765 1721 1735 0 -10.88(-0.62%)
Oct 14, 2010 1748 1767 1722 1746 0 -6.54(-0.37%)
Oct 13, 2010 1732 1774 1727 1752 0 +26.25(+1.52%)
Oct 12, 2010 1707 1735 1693 1726 0 +12.07(+0.70%)
Oct 11, 2010 1715 1732 1694 1714 0 -6.77(-0.39%)
Oct 08, 2010 1716 1730 1691 1721 0 +11.63(+0.68%)
Oct 07, 2010 1703 1729 1694 1709 0 -1.05(-0.06%)
Oct 06, 2010 1692 1725 1681 1710 0 +6.98(+0.41%)
Oct 05, 2010 1663 1719 1666 1703 0 +25.98(+1.55%)
Oct 04, 2010 1669 1698 1653 1677 0 +8.84(+0.53%)
Oct 01, 2010 1661 1689 1644 1668 0 +8.49(+0.51%)
Sep 30, 2010 1654 1681 1637 1660 0 -0.01(-0.00%)
Sep 29, 2010 1660 1678 1646 1660 0 -14.21(-0.85%)
Sep 28, 2010 1651 1687 1643 1674 0 +12.59(+0.76%)
Sep 27, 2010 1659 1685 1647 1661 0 -10.85(-0.65%)
Sep 24, 2010 1610 1683 1631 1672 0 +48.01(+2.96%)
Sep 23, 2010 1628 1658 1615 1624 0 -19.45(-1.18%)
Sep 22, 2010 1647 1669 1630 1644 0 -13.08(-0.79%)
Sep 21, 2010 1663 1687 1641 1657 0 -12.75(-0.76%)
Sep 20, 2010 1627 1678 1630 1670 0 +35.50(+2.17%)
Sep 17, 2010 1628 1651 1610 1634 0 +4.15(+0.25%)
Sep 15, 2010 1602 1638 1598 1630 0 +8.11(+0.50%)
Sep 14, 2010 1618 1640 1608 1622 0 -10.19(-0.62%)
Sep 13, 2010 1624 1648 1614 1632 0 +23.05(+1.43%)
Sep 10, 2010 1593 1620 1591 1609 0 +9.65(+0.60%)
Sep 09, 2010 1606 1633 1589 1599 0 -7.59(-0.47%)
Sep 08, 2010 1601 1626 1588 1607 0 +8.08(+0.51%)
Sep 07, 2010 1588 1618 1583 1599 0 -9.92(-0.62%)
Sep 03, 2010 1609 1609 1609 0 +15.24(+0.96%)
Sep 02, 2010 1559 1605 1564 1593 0 +17.37(+1.10%)
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.