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 30, 2009 799.74 817.15 759.95 778.04 0 -16.75(-2.11%)
Jan 29, 2009 833.40 841.72 783.74 794.79 0 -51.13(-6.04%)
Jan 28, 2009 825.84 865.36 798.93 845.92 0 +33.74(+4.15%)
Jan 27, 2009 820.61 845.86 800.24 812.18 0 -6.65(-0.81%)
Jan 26, 2009 817.13 843.71 798.44 818.83 0 +5.61(+0.69%)
Jan 23, 2009 794.18 827.57 776.23 813.21 0 +3.88(+0.48%)
Jan 22, 2009 813.73 841.95 787.21 809.34 0 -20.69(-2.49%)
Jan 21, 2009 802.63 843.62 775.14 830.03 0 +43.53(+5.54%)
Jan 20, 2009 821.67 845.46 772.64 786.50 0 -51.67(-6.16%)
Jan 19, 2009 834.47 855.28 804.12 838.17 0 +0.00(+0.00%)
Jan 16, 2009 834.47 855.28 804.12 838.17 0 +20.31(+2.48%)
Jan 15, 2009 807.04 845.71 761.93 817.85 0 +10.51(+1.30%)
Jan 14, 2009 834.21 848.54 791.26 807.34 0 -44.01(-5.17%)
Jan 13, 2009 831.95 869.91 810.40 851.35 0 +9.49(+1.13%)
Jan 12, 2009 908.66 914.69 829.78 841.87 0 -64.91(-7.16%)
Jan 09, 2009 942.88 951.08 896.34 906.78 0 -29.49(-3.15%)
Jan 08, 2009 929.35 957.22 899.93 936.27 0 +3.70(+0.40%)
Jan 07, 2009 954.24 976.32 907.73 932.57 0 -40.11(-4.12%)
Jan 06, 2009 949.11 999.79 926.83 972.67 0 +40.10(+4.30%)
Jan 05, 2009 899.61 958.38 872.78 932.58 0 +33.28(+3.70%)
Jan 02, 2009 876.80 918.25 847.85 899.30 0 +32.22(+3.72%)
Jan 01, 2009 832.29 882.41 818.98 867.08 0 +0.00(+0.00%)
Dec 31, 2008 832.29 882.41 818.98 867.08 0 +33.07(+3.97%)
Dec 30, 2008 810.07 851.16 793.14 834.01 0 +27.13(+3.36%)
Dec 29, 2008 829.75 851.69 786.91 806.88 0 -34.06(-4.05%)
Dec 26, 2008 834.34 853.33 815.52 840.93 0 +6.13(+0.73%)
Dec 25, 2008 837.04 855.67 817.67 834.80 0 +0.00(+0.00%)
Dec 24, 2008 837.04 855.67 817.67 834.80 0 -1.69(-0.20%)
Dec 23, 2008 856.76 874.32 816.45 836.49 0 -14.35(-1.69%)
Dec 22, 2008 871.32 899.10 817.02 850.84 0 -27.81(-3.17%)
Dec 19, 2008 863.91 921.65 823.23 878.65 0 +28.11(+3.30%)
Dec 18, 2008 877.90 915.80 825.89 850.54 0 -33.09(-3.74%)
Dec 17, 2008 864.31 915.06 826.99 883.63 0 +7.28(+0.83%)
Dec 16, 2008 816.37 903.29 806.47 876.35 0 +64.56(+7.95%)
Dec 15, 2008 822.28 866.02 779.14 811.79 0 -7.86(-0.96%)
Dec 12, 2008 782.12 837.00 758.37 819.65 0 +21.16(+2.65%)
Dec 11, 2008 856.13 879.14 785.13 798.50 0 -64.40(-7.46%)
Dec 10, 2008 859.11 899.64 810.55 862.89 0 +9.20(+1.08%)
Dec 09, 2008 921.23 959.37 839.74 853.70 0 -74.39(-8.02%)
Dec 08, 2008 891.49 949.85 866.18 928.09 0 +46.92(+5.32%)
Dec 05, 2008 816.03 893.64 790.80 881.17 0 +63.60(+7.78%)
Dec 04, 2008 816.42 870.80 791.04 817.57 0 -7.16(-0.87%)
Dec 03, 2008 799.84 842.03 757.22 824.74 0 +28.88(+3.63%)
Dec 02, 2008 755.25 819.24 723.86 795.86 0 +44.16(+5.87%)
Dec 01, 2008 836.17 881.81 724.25 751.70 0 -97.04(-11.43%)
Nov 28, 2008 817.58 871.46 796.84 848.73 0 +25.30(+3.07%)
Nov 27, 2008 772.35 835.89 738.26 823.43 0 +0.00(+0.00%)
Nov 26, 2008 772.35 835.89 738.26 823.43 0 +25.87(+3.24%)
Nov 25, 2008 785.22 844.54 710.67 797.56 0 +17.78(+2.28%)
Nov 24, 2008 707.95 825.93 677.24 779.78 0 +87.70(+12.67%)
Nov 21, 2008 665.88 726.44 596.30 692.08 0 +38.67(+5.92%)
Nov 20, 2008 717.07 749.22 633.91 653.41 0 -78.97(-10.78%)
Nov 19, 2008 792.63 807.40 719.41 732.38 0 -60.25(-7.60%)
Nov 18, 2008 806.75 842.88 749.74 792.63 0 -9.26(-1.15%)
Nov 17, 2008 834.78 860.59 785.20 801.88 0 -39.91(-4.74%)
Nov 14, 2008 885.33 923.17 827.63 841.80 0 -57.32(-6.38%)
Nov 13, 2008 831.73 918.46 785.21 899.12 0 +83.99(+10.30%)
Nov 12, 2008 857.01 866.59 802.80 815.13 0 -64.70(-7.35%)
Nov 11, 2008 902.97 937.27 842.86 879.83 0 -66.64(-7.04%)
Nov 10, 2008 1028 1041 935.17 946.48 0 -61.83(-6.13%)
Nov 07, 2008 1010 1053 941.45 1008 0 +26.56(+2.71%)
Nov 06, 2008 1019 1045 962.73 981.75 0 -57.78(-5.56%)
Nov 05, 2008 1098 1124 1024 1040 0 -68.92(-6.22%)
Nov 04, 2008 1100 1139 1049 1108 0 +32.80(+3.05%)
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.