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 30, 2014 1896 2002 1964 1984 0 -8.38(-0.42%)
Apr 29, 2014 1900 2005 1972 1992 0 +15.99(+0.81%)
Apr 28, 2014 1916 2003 1954 1976 0 -14.75(-0.74%)
Apr 25, 2014 1900 2025 1979 1991 0 -28.54(-1.41%)
Apr 24, 2014 1955 2036 1994 2020 0 +9.60(+0.48%)
Apr 23, 2014 1931 2028 1998 2010 0 -13.33(-0.66%)
Apr 22, 2014 1924 2042 1999 2023 0 +7.09(+0.35%)
Apr 21, 2014 1939 2025 1990 2016 0 +6.31(+0.31%)
Apr 17, 2014 2010 2010 2010 0 +3.46(+0.17%)
Apr 16, 2014 1895 2016 1959 2006 0 +49.66(+2.54%)
Apr 15, 2014 1886 1972 1921 1957 0 -1.00(-0.05%)
Apr 14, 2014 1968 1979 1937 1958 0 -4.29(-0.22%)
Apr 11, 2014 1881 1990 1951 1962 0 -22.37(-1.13%)
Apr 10, 2014 1935 2022 1974 1984 0 -25.77(-1.28%)
Apr 09, 2014 1917 2021 1977 2010 0 +25.24(+1.27%)
Apr 08, 2014 1899 1995 1958 1985 0 +14.40(+0.73%)
Apr 07, 2014 1917 2007 1955 1971 0 -26.48(-1.33%)
Apr 04, 2014 1940 2030 1987 1997 0 -10.09(-0.50%)
Apr 03, 2014 1952 2033 1996 2007 0 -7.83(-0.39%)
Apr 02, 2014 1903 2037 1993 2015 0 +1.67(+0.08%)
Apr 01, 2014 1911 2025 1988 2013 0 +11.38(+0.57%)
Mar 31, 2014 1923 2012 1980 2002 0 +12.50(+0.63%)
Mar 28, 2014 1919 2012 1979 1989 0 +0.20(+0.01%)
Mar 27, 2014 1901 2008 1974 1989 0 -7.63(-0.38%)
Mar 26, 2014 1946 2033 1985 1997 0 -18.91(-0.94%)
Mar 25, 2014 1904 2032 1993 2016 0 +14.19(+0.71%)
Mar 24, 2014 1921 2045 1982 2002 0 -26.54(-1.31%)
Mar 21, 2014 2035 2056 2015 2028 0 +9.32(+0.46%)
Mar 20, 2014 1944 2039 1999 2019 0 +4.95(+0.25%)
Mar 19, 2014 1974 2052 1997 2014 0 -33.20(-1.62%)
Mar 18, 2014 1967 2063 2023 2047 0 +0.13(+0.01%)
Mar 17, 2014 1961 2069 2031 2047 0 +7.73(+0.38%)
Mar 14, 2014 1979 2075 2029 2039 0 -20.23(-0.98%)
Mar 13, 2014 1992 2093 2049 2059 0 -16.42(-0.79%)
Mar 12, 2014 1998 2096 2048 2076 0 -10.59(-0.51%)
Mar 11, 2014 2031 2119 2074 2086 0 -15.80(-0.75%)
Mar 10, 2014 2043 2127 2078 2102 0 -8.33(-0.39%)
Mar 07, 2014 2046 2140 2092 2111 0 -9.61(-0.45%)
Mar 06, 2014 2050 2145 2104 2120 0 +6.94(+0.33%)
Mar 05, 2014 2023 2124 2094 2113 0 +10.53(+0.50%)
Mar 04, 2014 1982 2116 2077 2103 0 +29.64(+1.43%)
Mar 03, 2014 1962 2086 2044 2073 0 +3.24(+0.16%)
Feb 28, 2014 2066 2085 2050 2070 0 +7.25(+0.35%)
Feb 27, 2014 1946 2075 2041 2063 0 +11.42(+0.56%)
Feb 26, 2014 1978 2072 2036 2051 0 +1.94(+0.09%)
Feb 25, 2014 1957 2068 2031 2049 0 +2.61(+0.13%)
Feb 24, 2014 1975 2078 2040 2047 0 -8.52(-0.41%)
Feb 21, 2014 1976 2075 2037 2055 0 -1.10(-0.05%)
Feb 20, 2014 1976 2073 2045 2056 0 -1.34(-0.07%)
Feb 19, 2014 1992 2086 2046 2058 0 -8.78(-0.42%)
Feb 18, 2014 2063 2079 2040 2066 0 +17.99(+0.88%)
Feb 14, 2014 2048 2048 2048 0 +7.66(+0.38%)
Feb 13, 2014 1911 2053 2006 2041 0 +9.97(+0.49%)
Feb 12, 2014 2031 2047 2013 2031 0 +7.89(+0.39%)
Feb 11, 2014 1924 2040 2000 2023 0 +16.48(+0.82%)
Feb 10, 2014 1947 2037 1980 2006 0 -6.17(-0.31%)
Feb 07, 2014 1905 2023 1986 2012 0 +29.26(+1.48%)
Feb 06, 2014 1877 1998 1952 1983 0 +24.25(+1.24%)
Feb 05, 2014 1866 1974 1929 1959 0 -12.58(-0.64%)
Feb 04, 2014 1868 1987 1945 1972 0 +19.71(+1.01%)
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.