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, 2009 1374 1405 1335 1381 0 +16.39(+1.20%)
Sep 29, 2009 1381 1405 1353 1364 0 -14.62(-1.06%)
Sep 28, 2009 1336 1400 1337 1379 0 +37.22(+2.77%)
Sep 25, 2009 1335 1363 1317 1342 0 -6.35(-0.47%)
Sep 24, 2009 1395 1417 1326 1348 0 -43.66(-3.14%)
Sep 23, 2009 1421 1451 1386 1392 0 -32.75(-2.30%)
Sep 22, 2009 1385 1434 1383 1425 0 +45.56(+3.30%)
Sep 21, 2009 1385 1408 1361 1379 0 -28.68(-2.04%)
Sep 18, 2009 1372 1436 1374 1408 0 +2.33(+0.17%)
Sep 17, 2009 1411 1449 1385 1405 0 -4.52(-0.32%)
Sep 16, 2009 1390 1436 1382 1410 0 +19.73(+1.42%)
Sep 15, 2009 1363 1406 1355 1390 0 +22.42(+1.64%)
Sep 14, 2009 1341 1376 1331 1368 0 +8.57(+0.63%)
Sep 11, 2009 1358 1387 1334 1359 0 -4.18(-0.31%)
Sep 10, 2009 1338 1372 1325 1363 0 +16.17(+1.20%)
Sep 09, 2009 1328 1362 1316 1347 0 +12.75(+0.96%)
Sep 08, 2009 1309 1353 1303 1334 0 +18.71(+1.42%)
Sep 04, 2009 1316 1316 1316 0 +26.23(+2.03%)
Sep 03, 2009 1259 1298 1246 1289 0 +29.03(+2.30%)
Sep 02, 2009 1264 1289 1237 1260 0 -8.41(-0.66%)
Sep 01, 2009 1322 1348 1259 1269 0 -63.44(-4.76%)
Aug 31, 2009 1320 1353 1295 1332 0 -13.37(-0.99%)
Aug 28, 2009 1337 1363 1309 1346 0 +10.11(+0.76%)
Aug 27, 2009 1324 1350 1289 1336 0 +10.58(+0.80%)
Aug 26, 2009 1311 1341 1293 1325 0 +11.32(+0.86%)
Aug 25, 2009 1315 1343 1291 1314 0 +14.06(+1.08%)
Aug 24, 2009 1312 1339 1281 1300 0 -9.28(-0.71%)
Aug 21, 2009 1286 1329 1278 1309 0 +25.67(+2.00%)
Aug 20, 2009 1236 1292 1233 1283 0 +39.31(+3.16%)
Aug 19, 2009 1211 1259 1208 1244 0 +1.08(+0.09%)
Aug 18, 2009 1224 1261 1203 1243 0 +39.50(+3.28%)
Aug 17, 2009 1218 1239 1184 1203 0 -55.12(-4.38%)
Aug 14, 2009 1277 1291 1238 1258 0 -19.25(-1.51%)
Aug 13, 2009 1285 1307 1250 1278 0 +14.04(+1.11%)
Aug 12, 2009 1252 1304 1234 1264 0 +14.09(+1.13%)
Aug 11, 2009 1272 1286 1234 1250 0 -41.20(-3.19%)
Aug 10, 2009 1293 1328 1262 1291 0 -11.61(-0.89%)
Aug 07, 2009 1273 1324 1262 1302 0 +33.81(+2.67%)
Aug 06, 2009 1274 1325 1243 1269 0 -16.87(-1.31%)
Aug 05, 2009 1243 1301 1225 1285 0 +27.93(+2.22%)
Aug 04, 2009 1216 1279 1205 1257 0 +26.80(+2.18%)
Aug 03, 2009 1208 1252 1199 1231 0 +29.82(+2.48%)
Jul 31, 2009 1184 1218 1174 1201 0 +13.63(+1.15%)
Jul 30, 2009 1161 1214 1156 1187 0 +33.31(+2.89%)
Jul 29, 2009 1175 1187 1138 1154 0 -37.38(-3.14%)
Jul 28, 2009 1162 1204 1158 1191 0 +8.33(+0.70%)
Jul 27, 2009 1166 1200 1150 1183 0 +13.51(+1.16%)
Jul 25, 2009 1164 1184 1146 1169 0 +2.12(+0.18%)
Jul 24, 2009 1163 1184 1139 1167 0 -4.66(-0.40%)
Jul 23, 2009 1110 1183 1117 1172 0 +48.79(+4.34%)
Jul 22, 2009 1102 1137 1098 1123 0 +5.22(+0.47%)
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.