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 30, 2020 930.94 943.87 917.55 924.31 0 -9.02(-0.97%)
Nov 27, 2020 947.29 951.67 924.75 933.33 0 -14.52(-1.53%)
Nov 25, 2020 956.62 960.57 936.75 947.85 0 -11.37(-1.18%)
Nov 24, 2020 954.97 974.32 945.98 959.22 0 +17.64(+1.87%)
Nov 23, 2020 938.36 954.77 924.79 941.58 0 +2.28(+0.24%)
Nov 20, 2020 938.68 951.35 928.65 939.30 0 -3.02(-0.32%)
Nov 19, 2020 943.72 951.56 924.71 942.32 0 -7.39(-0.78%)
Nov 18, 2020 975.60 979.13 947.09 949.71 0 -18.20(-1.88%)
Nov 17, 2020 961.47 980.25 942.25 967.91 0 +1.19(+0.12%)
Nov 16, 2020 967.59 977.94 945.87 966.73 0 +34.59(+3.71%)
Nov 13, 2020 914.67 937.85 907.75 932.13 0 +27.14(+3.00%)
Nov 12, 2020 914.59 920.28 894.57 904.99 0 -15.12(-1.64%)
Nov 11, 2020 939.96 942.56 907.11 920.12 0 -16.74(-1.79%)
Nov 10, 2020 939.70 957.54 912.55 936.85 0 +4.10(+0.44%)
Nov 09, 2020 903.45 973.11 881.41 932.76 0 +81.05(+9.52%)
Nov 06, 2020 865.14 869.07 841.27 851.71 0 -14.74(-1.70%)
Nov 05, 2020 846.36 871.12 844.10 866.45 0 +26.39(+3.14%)
Nov 04, 2020 846.83 855.38 828.70 840.06 0 -10.34(-1.22%)
Nov 03, 2020 859.98 869.06 831.81 850.39 0 +2.54(+0.30%)
Nov 02, 2020 840.14 866.53 831.87 847.85 0 +22.92(+2.78%)
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%)
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.