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 31, 2011 1811 1841 1793 1832 0 +25.71(+1.42%)
Jan 28, 2011 1827 1850 1792 1807 0 -33.00(-1.79%)
Jan 27, 2011 1830 1856 1819 1840 0 +4.78(+0.26%)
Jan 26, 2011 1830 1852 1810 1835 0 +2.52(+0.14%)
Jan 25, 2011 1804 1846 1802 1832 0 +7.84(+0.43%)
Jan 24, 2011 1816 1844 1809 1824 0 -0.36(-0.02%)
Jan 21, 2011 1829 1845 1809 1825 0 +6.01(+0.33%)
Jan 20, 2011 1813 1838 1801 1819 0 -4.86(-0.27%)
Jan 19, 2011 1838 1856 1813 1824 0 -20.10(-1.09%)
Jan 18, 2011 1830 1853 1811 1844 0 +11.23(+0.61%)
Jan 14, 2011 1833 1833 1833 0 +23.06(+1.27%)
Jan 13, 2011 1805 1822 1789 1810 0 -1.39(-0.08%)
Jan 12, 2011 1805 1820 1788 1811 0 +19.82(+1.11%)
Jan 11, 2011 1797 1812 1776 1791 0 +0.99(+0.06%)
Jan 10, 2011 1767 1803 1765 1790 0 +2.80(+0.16%)
Jan 07, 2011 1778 1803 1765 1787 0 -5.90(-0.33%)
Jan 06, 2011 1791 1813 1774 1793 0 +0.02(+0.00%)
Jan 05, 2011 1779 1807 1768 1793 0 +5.57(+0.31%)
Jan 04, 2011 1813 1824 1771 1788 0 -24.73(-1.36%)
Jan 03, 2011 1792 1823 1789 1812 0 +25.30(+1.42%)
Dec 31, 2010 1784 1806 1777 1787 0 -5.31(-0.30%)
Dec 30, 2010 1785 1804 1779 1792 0 +4.91(+0.27%)
Dec 29, 2010 1775 1797 1770 1787 0 +3.95(+0.22%)
Dec 28, 2010 1775 1808 1774 1783 0 -11.60(-0.65%)
Dec 27, 2010 1782 1801 1774 1795 0 +6.79(+0.38%)
Dec 23, 2010 1793 1809 1779 1788 0 -7.46(-0.42%)
Dec 22, 2010 1773 1813 1763 1796 0 +25.80(+1.46%)
Dec 21, 2010 1748 1783 1743 1770 0 +20.63(+1.18%)
Dec 20, 2010 1729 1758 1727 1749 0 +13.30(+0.77%)
Dec 17, 2010 1731 1750 1717 1736 0 +0.14(+0.01%)
Dec 16, 2010 1721 1743 1706 1736 0 +15.40(+0.90%)
Dec 15, 2010 1735 1753 1712 1720 0 -18.43(-1.06%)
Dec 14, 2010 1729 1762 1720 1739 0 +8.69(+0.50%)
Dec 10, 2010 1708 1736 1705 1730 0 +18.87(+1.10%)
Dec 09, 2010 1711 1735 1702 1711 0 -5.47(-0.32%)
Dec 08, 2010 1734 1749 1703 1717 0 -19.92(-1.15%)
Dec 07, 2010 1760 1766 1727 1737 0 -7.14(-0.41%)
Dec 06, 2010 1733 1758 1719 1744 0 +3.24(+0.19%)
Dec 03, 2010 1715 1746 1704 1741 0 +18.88(+1.10%)
Dec 02, 2010 1701 1727 1690 1722 0 +24.24(+1.43%)
Dec 01, 2010 1705 1722 1679 1698 0 +19.96(+1.19%)
Nov 30, 2010 1673 1698 1659 1678 0 -11.86(-0.70%)
Nov 29, 2010 1690 1704 1664 1689 0 -15.85(-0.93%)
Nov 26, 2010 1698 1716 1689 1705 0 -4.26(-0.25%)
Nov 24, 2010 1697 1710 1710 1710 0 +27.10(+1.61%)
Nov 23, 2010 1691 1703 1668 1682 0 -25.18(-1.47%)
Nov 22, 2010 1705 1727 1684 1708 0 -3.16(-0.18%)
Nov 19, 2010 1715 1725 1687 1711 0 -8.18(-0.48%)
Nov 18, 2010 1731 1748 1706 1719 0 +10.64(+0.62%)
Nov 17, 2010 1708 1723 1691 1708 0 +5.71(+0.34%)
Nov 16, 2010 1729 1741 1687 1703 0 -40.31(-2.31%)
Nov 15, 2010 1756 1779 1733 1743 0 -7.51(-0.43%)
Nov 12, 2010 1763 1780 1734 1750 0 -26.62(-1.50%)
Nov 11, 2010 1775 1796 1758 1777 0 -14.02(-0.78%)
Nov 10, 2010 1756 1800 1753 1791 0 +22.07(+1.25%)
Nov 09, 2010 1804 1817 1758 1769 0 -35.13(-1.95%)
Nov 08, 2010 1791 1815 1775 1804 0 +2.02(+0.11%)
Nov 05, 2010 1784 1822 1770 1802 0 +15.07(+0.84%)
Nov 04, 2010 1737 1798 1737 1787 0 +48.21(+2.77%)
Nov 03, 2010 1727 1752 1712 1739 0 -3.68(-0.21%)
Nov 02, 2010 1728 1754 1712 1742 0 +25.33(+1.48%)
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.