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, 2013 1863 1950 1919 1925 0 -13.67(-0.71%)
Oct 30, 2013 1869 1958 1918 1939 0 -2.79(-0.14%)
Oct 29, 2013 1855 1961 1907 1942 0 +17.18(+0.89%)
Oct 28, 2013 1834 1940 1906 1925 0 +8.80(+0.46%)
Oct 25, 2013 1866 1958 1887 1916 0 -17.70(-0.92%)
Oct 24, 2013 1816 1943 1894 1933 0 +28.16(+1.48%)
Oct 23, 2013 1809 1918 1879 1905 0 +8.16(+0.43%)
Oct 22, 2013 1821 1920 1884 1897 0 +5.30(+0.28%)
Oct 21, 2013 1797 1910 1868 1892 0 +9.92(+0.53%)
Oct 18, 2013 1788 1894 1861 1882 0 +14.77(+0.79%)
Oct 17, 2013 1766 1872 1835 1867 0 +24.79(+1.35%)
Oct 16, 2013 1758 1851 1823 1842 0 +19.02(+1.04%)
Oct 15, 2013 1734 1838 1814 1823 0 -4.52(-0.25%)
Oct 14, 2013 1724 1834 1801 1828 0 +6.86(+0.38%)
Oct 11, 2013 1728 1834 1796 1821 0 +8.02(+0.44%)
Oct 10, 2013 1730 1824 1791 1813 0 +29.62(+1.66%)
Oct 09, 2013 1714 1802 1763 1783 0 +2.90(+0.16%)
Oct 08, 2013 1723 1816 1767 1780 0 -25.88(-1.43%)
Oct 07, 2013 1720 1827 1793 1806 0 -11.75(-0.65%)
Oct 04, 2013 1733 1832 1795 1818 0 +11.39(+0.63%)
Oct 03, 2013 1752 1839 1792 1807 0 -22.83(-1.25%)
Oct 02, 2013 1759 1850 1815 1830 0 -12.83(-0.70%)
Oct 01, 2013 1746 1855 1814 1842 0 +77.84(+4.41%)
Sep 27, 2013 1686 1776 1753 1765 0 -6.32(-0.36%)
Sep 26, 2013 1674 1779 1754 1771 0 +11.35(+0.65%)
Sep 25, 2013 1678 1771 1744 1760 0 +9.69(+0.55%)
Sep 24, 2013 1680 1775 1741 1750 0 +48.45(+2.85%)
Sep 23, 2013 1619 1726 1686 1701 0 -67.93(-3.84%)
Sep 20, 2013 1714 1799 1755 1769 0 -12.93(-0.73%)
Sep 19, 2013 1703 1801 1766 1782 0 +6.57(+0.37%)
Sep 18, 2013 1656 1781 1723 1776 0 +36.24(+2.08%)
Sep 17, 2013 1659 1748 1722 1739 0 +9.94(+0.57%)
Sep 16, 2013 1669 1751 1716 1729 0 +7.43(+0.43%)
Sep 13, 2013 1639 1735 1708 1722 0 +2.75(+0.16%)
Sep 12, 2013 1647 1738 1709 1719 0 -1.00(-0.06%)
Sep 11, 2013 1636 1731 1704 1720 0 +4.22(+0.25%)
Sep 10, 2013 1623 1725 1696 1716 0 +12.61(+0.74%)
Sep 09, 2013 1591 1716 1679 1703 0 +20.52(+1.22%)
Sep 06, 2013 1599 1701 1662 1683 0 +20.23(+1.22%)
Sep 05, 2013 1585 1679 1653 1663 0 -4.38(-0.26%)
Sep 04, 2013 1560 1680 1640 1667 0 +18.63(+1.13%)
Sep 03, 2013 1607 1688 1637 1648 0 +3.54(+0.22%)
Aug 30, 2013 1645 1645 1645 0 -19.85(-1.19%)
Aug 29, 2013 1572 1672 1648 1665 0 +9.57(+0.58%)
Aug 28, 2013 1564 1673 1638 1655 0 +1.06(+0.06%)
Aug 27, 2013 1569 1680 1646 1654 0 -27.32(-1.62%)
Aug 26, 2013 1617 1699 1674 1681 0 -7.56(-0.45%)
Aug 23, 2013 1601 1697 1665 1689 0 +14.29(+0.85%)
Aug 22, 2013 1586 1690 1657 1675 0 -2.15(-0.13%)
Aug 21, 2013 1588 1696 1664 1677 0 -5.93(-0.35%)
Aug 20, 2013 1578 1694 1647 1683 0 +29.19(+1.77%)
Aug 19, 2013 1579 1680 1644 1654 0 -15.95(-0.96%)
Aug 16, 2013 1612 1703 1663 1670 0 -13.11(-0.78%)
Aug 15, 2013 1607 1703 1670 1683 0 -25.69(-1.50%)
Aug 14, 2013 1642 1726 1697 1708 0 -5.77(-0.34%)
Aug 13, 2013 1625 1731 1690 1714 0 +1.94(+0.11%)
Aug 12, 2013 1622 1722 1691 1712 0 +9.00(+0.53%)
Aug 09, 2013 1619 1717 1685 1703 0 +9.21(+0.54%)
Aug 08, 2013 1619 1707 1677 1694 0 +6.16(+0.36%)
Aug 07, 2013 1603 1702 1670 1688 0 -4.77(-0.28%)
Aug 06, 2013 1610 1706 1678 1693 0 -6.52(-0.38%)
Aug 05, 2013 1619 1716 1688 1699 0 -7.83(-0.46%)
Aug 02, 2013 1632 1717 1692 1707 0 -1.34(-0.08%)
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.