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 (%)
Oct 31, 2018 1572 1590 1339 1487 0 -101.74(-6.40%)
Oct 30, 2018 1582 1598 1533 1589 0 +7.92(+0.50%)
Oct 29, 2018 1559 1605 1505 1581 0 +34.81(+2.25%)
Oct 26, 2018 1565 1614 1448 1546 0 -35.87(-2.27%)
Oct 24, 2018 1654 1661 1550 1582 0 -26.33(-1.64%)
Oct 23, 2018 1572 1627 1556 1609 0 -10.44(-0.64%)
Oct 22, 2018 1599 1629 1592 1619 0 +1.01(+0.06%)
Oct 19, 2018 1624 1631 1575 1618 0 -5.23(-0.32%)
Oct 18, 2018 1623 1635 1617 1623 0 -1.45(-0.09%)
Oct 17, 2018 1609 1632 1576 1625 0 +7.36(+0.46%)
Oct 16, 2018 1559 1622 1554 1617 0 +25.61(+1.61%)
Oct 15, 2018 1587 1605 1539 1592 0 -8.53(-0.53%)
Oct 12, 2018 1606 1613 1588 1600 0 +6.63(+0.42%)
Oct 11, 2018 1578 1614 1562 1594 0 -0.51(-0.03%)
Oct 10, 2018 1582 1637 1570 1594 0 -27.42(-1.69%)
Oct 09, 2018 1624 1632 1558 1622 0 +16.69(+1.04%)
Oct 08, 2018 1581 1612 1571 1605 0 +10.20(+0.64%)
Oct 05, 2018 1602 1607 1590 1595 0 -6.96(-0.43%)
Oct 04, 2018 1634 1640 1563 1602 0 -11.95(-0.74%)
Oct 03, 2018 1607 1654 1567 1614 0 -27.38(-1.67%)
Oct 02, 2018 1643 1674 1585 1641 0 -34.26(-2.05%)
Oct 01, 2018 1673 1684 1662 1675 0 -2.75(-0.16%)
Sep 28, 2018 1597 1684 1596 1678 0 +39.54(+2.41%)
Sep 27, 2018 1580 1647 1561 1638 0 +0.89(+0.05%)
Sep 26, 2018 1680 1702 1574 1638 0 -42.85(-2.55%)
Sep 25, 2018 1650 1689 1634 1680 0 +27.25(+1.65%)
Sep 24, 2018 1654 1658 1645 1653 0 -1.69(-0.10%)
Sep 21, 2018 1669 1673 1599 1655 0 -11.86(-0.71%)
Sep 20, 2018 1598 1675 1588 1667 0 +35.31(+2.16%)
Sep 19, 2018 1660 1667 1580 1631 0 -10.43(-0.64%)
Sep 18, 2018 1605 1677 1584 1642 0 -29.00(-1.74%)
Sep 17, 2018 1653 1683 1637 1671 0 +6.09(+0.37%)
Sep 14, 2018 1661 1670 1657 1665 0 +42.70(+2.63%)
Sep 13, 2018 1617 1673 1611 1622 0 -40.83(-2.46%)
Sep 12, 2018 1630 1679 1624 1663 0 +49.49(+3.07%)
Sep 11, 2018 1599 1668 1561 1613 0 -48.95(-2.94%)
Sep 10, 2018 1595 1667 1550 1662 0 +10.59(+0.64%)
Sep 07, 2018 1668 1670 1648 1652 0 -19.08(-1.14%)
Sep 06, 2018 1676 1680 1667 1671 0 -7.91(-0.47%)
Sep 05, 2018 1698 1703 1672 1679 0 -26.53(-1.56%)
Sep 04, 2018 1672 1726 1590 1705 0 -19.63(-1.14%)
Aug 31, 2018 1725 1725 1725 1725 0 +18.27(+1.07%)
Aug 30, 2018 1713 1719 1703 1707 0 -6.50(-0.38%)
Aug 29, 2018 1674 1717 1668 1713 0 -4.60(-0.27%)
Aug 28, 2018 1666 1732 1650 1718 0 -8.02(-0.46%)
Aug 27, 2018 1724 1734 1717 1726 0 +0.57(+0.03%)
Aug 24, 2018 1670 1729 1663 1725 0 +9.95(+0.58%)
Aug 23, 2018 1716 1719 1710 1715 0 -9.21(-0.53%)
Aug 22, 2018 1685 1732 1679 1724 0 +1.57(+0.09%)
Aug 21, 2018 1722 1730 1717 1723 0 +0.14(+0.01%)
Aug 20, 2018 1639 1732 1628 1723 0 +3.42(+0.20%)
Aug 17, 2018 1720 1730 1636 1719 0 +11.69(+0.68%)
Aug 16, 2018 1660 1712 1647 1708 0 -1.89(-0.11%)
Aug 15, 2018 1708 1713 1699 1709 0 -1.65(-0.10%)
Aug 14, 2018 1698 1713 1697 1711 0 +18.84(+1.11%)
Aug 13, 2018 1672 1704 1634 1692 0 -17.58(-1.03%)
Aug 10, 2018 1719 1724 1708 1710 0 -19.55(-1.13%)
Aug 09, 2018 1763 1769 1680 1729 0 +17.01(+0.99%)
Aug 08, 2018 1776 1781 1682 1712 0 -37.35(-2.13%)
Aug 07, 2018 1710 1764 1703 1750 0 -7.83(-0.45%)
Aug 06, 2018 1755 1789 1746 1758 0 -53.34(-2.95%)
Aug 03, 2018 1836 1841 1805 1811 0 +108.75(+6.39%)
Aug 02, 2018 1727 1750 1691 1702 0 -36.23(-2.08%)
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.