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 (%)
May 31, 2016 1992 2008 1973 1988 0 +0.79(+0.04%)
May 27, 2016 1987 1987 1987 1987 0 +12.04(+0.61%)
May 26, 2016 1977 1997 1959 1975 0 -2.40(-0.12%)
May 25, 2016 1969 1990 1955 1978 0 +8.40(+0.43%)
May 24, 2016 1949 1983 1941 1969 0 +26.02(+1.34%)
May 23, 2016 1945 1942 1914 1943 0 -5.33(-0.27%)
May 20, 2016 1923 1959 1917 1949 0 +39.53(+2.07%)
May 19, 2016 1908 1923 1887 1909 0 -13.77(-0.72%)
May 18, 2016 1913 1941 1891 1923 0 +3.87(+0.20%)
May 17, 2016 1944 1962 1900 1919 0 -35.07(-1.79%)
May 16, 2016 1948 1950 1921 1954 0 +12.99(+0.67%)
May 13, 2016 1939 1941 1897 1941 0 -2.72(-0.14%)
May 12, 2016 1966 1986 1928 1944 0 -18.88(-0.96%)
May 11, 2016 1988 1997 1953 1963 0 -31.76(-1.59%)
May 10, 2016 2002 2014 1969 1994 0 -12.04(-0.60%)
May 09, 2016 1990 2024 1973 2006 0 +17.24(+0.87%)
May 06, 2016 1995 2006 1942 1989 0 -17.40(-0.87%)
May 05, 2016 2018 2060 1973 2007 0 -18.15(-0.90%)
May 04, 2016 1987 2040 1978 2025 0 +29.48(+1.48%)
May 03, 2016 2014 2022 1978 1995 0 -25.39(-1.26%)
May 02, 2016 2002 2031 1986 2021 0 +33.87(+1.70%)
Apr 29, 2016 2026 2029 1966 1987 0 -43.05(-2.12%)
Apr 28, 2016 2033 2065 2013 2030 0 -12.15(-0.60%)
Apr 27, 2016 2022 2054 2006 2042 0 +21.99(+1.09%)
Apr 26, 2016 2010 2027 1994 2020 0 +17.94(+0.90%)
Apr 25, 2016 2010 2026 1984 2002 0 -15.63(-0.77%)
Apr 22, 2016 2012 2007 1978 2018 0 +7.08(+0.35%)
Apr 21, 2016 2029 2044 1998 2011 0 -22.16(-1.09%)
Apr 20, 2016 2049 2039 2005 2033 0 -14.34(-0.70%)
Apr 19, 2016 2049 2063 2034 2047 0 +6.42(+0.31%)
Apr 18, 2016 2023 2057 2013 2041 0 +11.10(+0.55%)
Apr 15, 2016 2033 2050 2013 2030 0 +2.48(+0.12%)
Apr 14, 2016 2032 2041 2010 2027 0 -5.06(-0.25%)
Apr 13, 2016 2020 2043 2006 2032 0 +23.29(+1.16%)
Apr 12, 2016 1998 2003 1970 2009 0 +12.82(+0.64%)
Apr 11, 2016 1996 2027 1985 1996 0 +9.40(+0.47%)
Apr 08, 2016 1987 2018 1972 1987 0 +11.37(+0.58%)
Apr 07, 2016 1994 2009 1960 1975 0 -32.45(-1.62%)
Apr 06, 2016 1986 2016 1973 2008 0 +24.24(+1.22%)
Apr 05, 2016 1987 2007 1969 1984 0 -19.47(-0.97%)
Apr 04, 2016 2021 2029 1988 2003 0 -17.08(-0.85%)
Apr 01, 2016 2009 2037 1989 2020 0 +2.29(+0.11%)
Mar 31, 2016 2006 2034 1996 2018 0 +9.65(+0.48%)
Mar 30, 2016 2031 2053 1997 2008 0 -25.55(-1.26%)
Mar 29, 2016 1998 2027 1965 2034 0 +30.67(+1.53%)
Mar 28, 2016 2006 2021 1983 2003 0 +0.50(+0.02%)
Mar 24, 2016 2003 2003 2003 2003 0 +7.15(+0.36%)
Mar 23, 2016 2034 2038 1986 1995 0 -35.92(-1.77%)
Mar 22, 2016 2023 2024 1990 2031 0 +5.53(+0.27%)
Mar 21, 2016 2018 2026 1986 2026 0 +5.35(+0.26%)
Mar 18, 2016 2028 2046 2001 2020 0 +4.57(+0.23%)
Mar 17, 2016 2014 2034 1992 2016 0 +2.09(+0.10%)
Mar 16, 2016 1963 2024 1953 2014 0 +50.87(+2.59%)
Mar 15, 2016 1957 1961 1923 1963 0 -6.54(-0.33%)
Mar 14, 2016 1982 2003 1956 1969 0 -11.84(-0.60%)
Mar 11, 2016 1959 1992 1951 1981 0 +41.38(+2.13%)
Mar 10, 2016 1958 1970 1918 1940 0 -12.50(-0.64%)
Mar 09, 2016 1937 1971 1927 1952 0 +18.46(+0.95%)
Mar 08, 2016 1969 1982 1921 1934 0 -43.96(-2.22%)
Mar 07, 2016 1974 2002 1946 1978 0 +0.95(+0.05%)
Mar 04, 2016 1940 1987 1925 1977 0 +42.48(+2.20%)
Mar 03, 2016 1936 1966 1898 1934 0 -9.34(-0.48%)
Mar 02, 2016 1917 1958 1890 1944 0 +34.34(+1.80%)
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.