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 30, 2020 819.68 835.07 810.78 824.93 0 -0.80(-0.10%)
Oct 29, 2020 791.63 834.14 785.57 825.73 0 +35.53(+4.50%)
Oct 28, 2020 801.31 809.89 787.04 790.20 0 -24.83(-3.05%)
Oct 27, 2020 832.29 839.66 813.80 815.03 0 -19.30(-2.31%)
Oct 26, 2020 841.44 843.05 824.37 834.33 0 -12.31(-1.45%)
Oct 23, 2020 848.42 854.59 840.34 846.64 0 +4.87(+0.58%)
Oct 22, 2020 835.45 846.80 831.63 841.76 0 +7.20(+0.86%)
Oct 21, 2020 833.79 844.01 826.20 834.56 0 -0.55(-0.07%)
Oct 20, 2020 835.83 845.90 830.36 835.11 0 +5.73(+0.69%)
Oct 19, 2020 836.56 848.58 826.57 829.38 0 -6.20(-0.74%)
Oct 16, 2020 841.85 846.79 830.06 835.57 0 -9.29(-1.10%)
Oct 15, 2020 829.99 849.40 824.44 844.86 0 +10.09(+1.21%)
Oct 14, 2020 833.03 843.18 826.34 834.77 0 +0.02(+0.00%)
Oct 13, 2020 839.73 844.88 827.90 834.75 0 -8.54(-1.01%)
Oct 12, 2020 841.41 850.84 828.00 843.29 0 +2.85(+0.34%)
Oct 09, 2020 850.98 858.67 835.98 840.44 0 -5.81(-0.69%)
Oct 08, 2020 827.93 849.48 825.37 846.25 0 +15.45(+1.86%)
Oct 07, 2020 834.60 840.14 822.29 830.80 0 +5.43(+0.66%)
Oct 06, 2020 825.66 842.27 814.05 825.36 0 +7.59(+0.93%)
Oct 05, 2020 816.16 828.29 807.78 817.78 0 +5.26(+0.65%)
Oct 02, 2020 785.41 815.01 782.00 812.51 0 +16.31(+2.05%)
Oct 01, 2020 795.25 805.12 784.43 796.20 0 +7.49(+0.95%)
Sep 30, 2020 794.55 805.51 780.86 788.71 0 +1.24(+0.16%)
Sep 29, 2020 794.88 800.13 778.68 787.47 0 -7.40(-0.93%)
Sep 28, 2020 792.38 802.97 784.03 794.87 0 +19.15(+2.47%)
Sep 25, 2020 764.97 780.81 763.85 775.72 0 +5.80(+0.75%)
Sep 24, 2020 763.05 781.67 755.15 769.91 0 +6.71(+0.88%)
Sep 23, 2020 786.72 793.79 761.20 763.20 0 -23.80(-3.02%)
Sep 22, 2020 796.70 808.85 777.96 787.00 0 -5.85(-0.74%)
Sep 21, 2020 806.30 808.16 778.23 792.85 0 -29.66(-3.61%)
Sep 18, 2020 843.48 845.44 816.96 822.50 0 -16.59(-1.98%)
Sep 17, 2020 842.36 851.02 828.74 839.09 0 -8.75(-1.03%)
Sep 16, 2020 851.43 862.27 842.86 847.85 0 +0.20(+0.02%)
Sep 15, 2020 846.83 859.07 836.34 847.65 0 +8.63(+1.03%)
Sep 14, 2020 819.13 845.68 815.51 839.02 0 +26.55(+3.27%)
Sep 11, 2020 818.29 821.28 800.64 812.47 0 -3.50(-0.43%)
Sep 10, 2020 830.48 834.11 811.48 815.97 0 -11.59(-1.40%)
Sep 09, 2020 823.56 837.88 815.60 827.56 0 +8.07(+0.98%)
Sep 08, 2020 822.63 829.56 810.79 819.49 0 -10.20(-1.23%)
Sep 04, 2020 835.79 844.13 814.86 829.69 0 -0.21(-0.03%)
Sep 03, 2020 836.83 852.03 821.60 829.90 0 -6.36(-0.76%)
Sep 02, 2020 827.46 838.33 819.53 836.26 0 +10.75(+1.30%)
Sep 01, 2020 822.93 829.85 813.01 825.51 0 -0.77(-0.09%)
Aug 31, 2020 837.21 840.86 817.60 826.29 0 -11.24(-1.34%)
Aug 28, 2020 841.30 845.73 826.32 837.52 0 -1.38(-0.16%)
Aug 27, 2020 828.65 845.64 825.61 838.90 0 +12.05(+1.46%)
Aug 26, 2020 834.73 839.16 819.20 826.85 0 -7.19(-0.86%)
Aug 25, 2020 837.73 842.70 823.32 834.04 0 +1.52(+0.18%)
Aug 24, 2020 828.31 846.03 806.24 832.52 0 +9.28(+1.13%)
Aug 21, 2020 821.95 836.38 810.26 823.23 0 +0.74(+0.09%)
Aug 20, 2020 836.75 848.50 815.14 822.49 0 -28.04(-3.30%)
Aug 19, 2020 859.16 865.89 843.42 850.53 0 -3.95(-0.46%)
Aug 18, 2020 866.64 873.73 848.41 854.48 0 -12.26(-1.41%)
Aug 17, 2020 861.23 868.57 852.38 866.75 0 +6.78(+0.79%)
Aug 14, 2020 852.38 870.30 847.03 859.96 0 +5.50(+0.64%)
Aug 13, 2020 866.26 874.78 847.73 854.46 0 -14.38(-1.65%)
Aug 12, 2020 883.00 886.95 861.76 868.84 0 -3.64(-0.42%)
Aug 11, 2020 871.63 892.01 855.25 872.48 0 +19.20(+2.25%)
Aug 10, 2020 844.77 864.46 838.77 853.28 0 +19.75(+2.37%)
Aug 07, 2020 809.51 839.54 806.87 833.53 0 +22.81(+2.81%)
Aug 06, 2020 833.16 840.69 799.00 810.72 0 -18.05(-2.18%)
Aug 05, 2020 825.89 830.56 813.85 828.77 0 +9.31(+1.14%)
Aug 04, 2020 806.38 824.62 803.57 819.46 0 +12.26(+1.52%)
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.