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 (%)
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%)
Sep 01, 2010 1549 1588 1541 1576 0 +45.15(+2.95%)
Aug 31, 2010 1511 1541 1494 1531 0 +17.09(+1.13%)
Aug 30, 2010 1522 1539 1508 1514 0 -20.07(-1.31%)
Aug 27, 2010 1522 1545 1494 1534 0 +24.68(+1.64%)
Aug 26, 2010 1510 1540 1497 1509 0 -7.79(-0.51%)
Aug 25, 2010 1469 1524 1480 1517 0 +14.97(+1.00%)
Aug 24, 2010 1493 1520 1480 1502 0 -15.73(-1.04%)
Aug 23, 2010 1524 1543 1508 1518 0 -9.11(-0.60%)
Aug 20, 2010 1502 1536 1504 1527 0 -7.23(-0.47%)
Aug 19, 2010 1524 1558 1522 1534 0 -24.46(-1.57%)
Aug 18, 2010 1543 1573 1537 1559 0 +2.60(+0.17%)
Aug 17, 2010 1538 1575 1537 1556 0 +18.58(+1.21%)
Aug 16, 2010 1493 1551 1511 1537 0 +9.74(+0.64%)
Aug 13, 2010 1521 1550 1513 1528 0 -3.54(-0.23%)
Aug 12, 2010 1510 1548 1508 1531 0 -5.62(-0.37%)
Aug 11, 2010 1555 1570 1524 1537 0 -46.99(-2.97%)
Aug 10, 2010 1570 1602 1560 1584 0 -13.54(-0.85%)
Aug 09, 2010 1579 1606 1571 1597 0 +16.01(+1.01%)
Aug 06, 2010 1565 1590 1548 1581 0 +0.29(+0.02%)
Aug 05, 2010 1566 1605 1567 1581 0 -8.68(-0.55%)
Aug 04, 2010 1571 1606 1568 1590 0 +4.78(+0.30%)
Aug 03, 2010 1586 1614 1574 1585 0 -21.58(-1.34%)
Aug 02, 2010 1595 1624 1570 1606 0 +20.23(+1.28%)
Jul 30, 2010 1586 1623 1532 1586 0 +6.31(+0.40%)
Jul 29, 2010 1590 1610 1552 1580 0 -3.21(-0.20%)
Jul 28, 2010 1574 1611 1558 1583 0 +18.95(+1.21%)
Jul 27, 2010 1576 1598 1549 1564 0 -12.85(-0.81%)
Jul 26, 2010 1539 1588 1531 1577 0 +32.56(+2.11%)
Jul 23, 2010 1505 1551 1500 1545 0 +25.56(+1.68%)
Jul 22, 2010 1472 1525 1479 1519 0 +52.46(+3.58%)
Jul 21, 2010 1462 1500 1458 1466 0 -9.84(-0.67%)
Jul 20, 2010 1435 1482 1431 1476 0 +21.45(+1.47%)
Jul 19, 2010 1456 1470 1433 1455 0 -2.76(-0.19%)
Jul 16, 2010 1440 1497 1449 1458 0 -41.02(-2.74%)
Jul 15, 2010 1500 1513 1472 1499 0 -1.40(-0.09%)
Jul 14, 2010 1496 1512 1479 1500 0 -1.24(-0.08%)
Jul 13, 2010 1489 1513 1477 1501 0 +28.90(+1.96%)
Jul 12, 2010 1465 1484 1452 1472 0 +3.56(+0.24%)
Jul 09, 2010 1443 1478 1442 1469 0 +19.34(+1.33%)
Jul 08, 2010 1429 1469 1423 1450 0 +9.38(+0.65%)
Jul 07, 2010 1394 1448 1387 1440 0 +49.13(+3.53%)
Jul 06, 2010 1403 1452 1376 1391 0 -17.13(-1.22%)
Jul 02, 2010 1408 1453 1393 1408 0 -30.99(-2.15%)
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.