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 (%)
Nov 29, 2019 1193 1202 1186 1188 0 -5.27(-0.44%)
Nov 27, 2019 1197 1202 1184 1194 0 -1.86(-0.16%)
Nov 26, 2019 1193 1202 1188 1196 0 +3.35(+0.28%)
Nov 25, 2019 1181 1197 1180 1192 0 +10.59(+0.90%)
Nov 22, 2019 1185 1190 1172 1182 0 +0.28(+0.02%)
Nov 21, 2019 1188 1191 1172 1181 0 -4.49(-0.38%)
Nov 20, 2019 1181 1194 1175 1186 0 +1.54(+0.13%)
Nov 19, 2019 1191 1194 1177 1184 0 -5.56(-0.47%)
Nov 18, 2019 1190 1201 1181 1190 0 -3.14(-0.26%)
Nov 15, 2019 1189 1201 1184 1193 0 +3.95(+0.33%)
Nov 14, 2019 1193 1198 1181 1189 0 -10.21(-0.85%)
Nov 13, 2019 1189 1205 1185 1199 0 +7.46(+0.63%)
Nov 12, 2019 1203 1212 1187 1192 0 -12.31(-1.02%)
Nov 11, 2019 1196 1208 1191 1204 0 +3.94(+0.33%)
Nov 08, 2019 1203 1210 1191 1200 0 -3.98(-0.33%)
Nov 07, 2019 1201 1215 1189 1204 0 +7.29(+0.61%)
Nov 06, 2019 1211 1216 1185 1197 0 -15.43(-1.27%)
Nov 05, 2019 1215 1232 1190 1212 0 +16.63(+1.39%)
Nov 04, 2019 1199 1205 1189 1196 0 +3.81(+0.32%)
Nov 01, 2019 1184 1196 1177 1192 0 +13.79(+1.17%)
Oct 31, 2019 1197 1201 1172 1178 0 -18.99(-1.59%)
Oct 30, 2019 1192 1202 1179 1197 0 +4.22(+0.35%)
Oct 29, 2019 1183 1203 1182 1193 0 +6.26(+0.53%)
Oct 28, 2019 1188 1199 1180 1187 0 +1.95(+0.16%)
Oct 25, 2019 1182 1192 1171 1185 0 +1.96(+0.17%)
Oct 24, 2019 1193 1197 1173 1183 0 -6.62(-0.56%)
Oct 23, 2019 1186 1194 1176 1189 0 +5.88(+0.50%)
Oct 22, 2019 1185 1193 1171 1183 0 -0.82(-0.07%)
Oct 21, 2019 1178 1192 1171 1184 0 +10.78(+0.92%)
Oct 18, 2019 1169 1177 1159 1173 0 +4.80(+0.41%)
Oct 17, 2019 1168 1178 1163 1169 0 +3.41(+0.29%)
Oct 16, 2019 1165 1174 1156 1165 0 -1.06(-0.09%)
Oct 15, 2019 1160 1177 1151 1166 0 +8.14(+0.70%)
Oct 14, 2019 1155 1165 1147 1158 0 +0.40(+0.03%)
Oct 11, 2019 1152 1171 1147 1158 0 +17.55(+1.54%)
Oct 10, 2019 1134 1150 1130 1140 0 +7.19(+0.63%)
Oct 09, 2019 1131 1140 1121 1133 0 +6.65(+0.59%)
Oct 08, 2019 1124 1134 1117 1126 0 -5.27(-0.47%)
Oct 07, 2019 1123 1138 1117 1132 0 +4.46(+0.40%)
Oct 04, 2019 1115 1133 1111 1127 0 +13.82(+1.24%)
Oct 03, 2019 1098 1123 1088 1113 0 +11.78(+1.07%)
Oct 02, 2019 1115 1119 1086 1102 0 -18.60(-1.66%)
Oct 01, 2019 1138 1146 1114 1120 0 -17.29(-1.52%)
Sep 30, 2019 1138 1148 1130 1137 0 +1.36(+0.12%)
Sep 27, 2019 1145 1157 1130 1136 0 -8.44(-0.74%)
Sep 26, 2019 1146 1155 1138 1144 0 -3.15(-0.27%)
Sep 25, 2019 1134 1156 1131 1148 0 +14.83(+1.31%)
Sep 24, 2019 1148 1155 1129 1133 0 -15.27(-1.33%)
Sep 23, 2019 1143 1155 1140 1148 0 +2.19(+0.19%)
Sep 20, 2019 1149 1160 1142 1146 0 -1.48(-0.13%)
Sep 19, 2019 1152 1161 1142 1147 0 -0.90(-0.08%)
Sep 18, 2019 1153 1155 1137 1148 0 -3.22(-0.28%)
Sep 17, 2019 1155 1160 1140 1151 0 -6.82(-0.59%)
Sep 16, 2019 1161 1172 1153 1158 0 -7.89(-0.68%)
Sep 13, 2019 1172 1182 1158 1166 0 -2.13(-0.18%)
Sep 12, 2019 1173 1181 1157 1168 0 +3.93(+0.34%)
Sep 11, 2019 1168 1177 1154 1164 0 -0.56(-0.05%)
Sep 10, 2019 1163 1175 1149 1165 0 -0.12(-0.01%)
Sep 09, 2019 1156 1173 1145 1165 0 +6.67(+0.58%)
Sep 06, 2019 1157 1169 1151 1158 0 +2.81(+0.24%)
Sep 05, 2019 1159 1171 1145 1156 0 +3.57(+0.31%)
Sep 04, 2019 1148 1161 1140 1152 0 +15.78(+1.39%)
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.