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 (%)
Dec 31, 2009 1457 1457 1457 0 -12.24(-0.83%)
Dec 30, 2009 1459 1481 1443 1469 0 +6.41(+0.44%)
Dec 29, 2009 1467 1490 1451 1463 0 -8.60(-0.58%)
Dec 28, 2009 1481 1496 1455 1472 0 -7.42(-0.50%)
Dec 24, 2009 1464 1489 1463 1479 0 +9.20(+0.63%)
Dec 23, 2009 1462 1480 1445 1470 0 +16.72(+1.15%)
Dec 22, 2009 1440 1464 1428 1453 0 +13.07(+0.91%)
Dec 21, 2009 1447 1464 1418 1440 0 +2.22(+0.15%)
Dec 18, 2009 1449 1465 1408 1438 0 -4.50(-0.31%)
Dec 17, 2009 1441 1467 1418 1442 0 -15.95(-1.09%)
Dec 16, 2009 1461 1485 1440 1458 0 +3.01(+0.21%)
Dec 15, 2009 1449 1478 1438 1455 0 -9.27(-0.63%)
Dec 14, 2009 1446 1472 1437 1464 0 +34.74(+2.43%)
Dec 11, 2009 1420 1439 1409 1430 0 +13.61(+0.96%)
Dec 10, 2009 1413 1433 1401 1416 0 +8.84(+0.63%)
Dec 09, 2009 1417 1430 1384 1407 0 -8.69(-0.61%)
Dec 08, 2009 1422 1438 1398 1416 0 -18.06(-1.26%)
Dec 07, 2009 1441 1459 1420 1434 0 -13.89(-0.96%)
Dec 04, 2009 1449 1467 1415 1448 0 +23.47(+1.65%)
Dec 03, 2009 1423 1457 1413 1424 0 -11.76(-0.82%)
Dec 02, 2009 1392 1447 1401 1436 0 +26.86(+1.91%)
Dec 01, 2009 1400 1432 1386 1409 0 +14.34(+1.03%)
Nov 30, 2009 1366 1404 1351 1395 0 +30.85(+2.26%)
Nov 27, 2009 1339 1388 1334 1364 0 -35.97(-2.57%)
Nov 25, 2009 1400 1400 1400 0 +10.44(+0.75%)
Nov 24, 2009 1380 1404 1364 1390 0 -2.09(-0.15%)
Nov 23, 2009 1380 1417 1371 1392 0 +14.72(+1.07%)
Nov 20, 2009 1370 1389 1352 1377 0 -7.97(-0.58%)
Nov 19, 2009 1389 1410 1360 1385 0 -25.62(-1.82%)
Nov 18, 2009 1411 1432 1384 1411 0 -1.26(-0.09%)
Nov 17, 2009 1409 1433 1390 1412 0 -6.50(-0.46%)
Nov 16, 2009 1395 1438 1384 1418 0 +27.11(+1.95%)
Nov 13, 2009 1364 1397 1361 1391 0 +27.88(+2.04%)
Nov 12, 2009 1384 1398 1354 1363 0 -26.68(-1.92%)
Nov 11, 2009 1387 1407 1364 1390 0 +13.51(+0.98%)
Nov 10, 2009 1383 1399 1355 1377 0 -14.43(-1.04%)
Nov 09, 2009 1368 1398 1359 1391 0 +39.63(+2.93%)
Nov 06, 2009 1337 1374 1321 1351 0 +9.50(+0.71%)
Nov 05, 2009 1326 1364 1304 1342 0 +22.97(+1.74%)
Nov 04, 2009 1343 1367 1307 1319 0 -11.54(-0.87%)
Nov 03, 2009 1297 1337 1285 1330 0 +19.81(+1.51%)
Nov 02, 2009 1308 1346 1268 1311 0 +10.01(+0.77%)
Oct 30, 2009 1347 1363 1290 1301 0 -55.35(-4.08%)
Oct 29, 2009 1326 1371 1302 1356 0 +45.00(+3.43%)
Oct 28, 2009 1371 1386 1301 1311 0 -68.45(-4.96%)
Oct 27, 2009 1407 1424 1357 1379 0 -26.90(-1.91%)
Oct 26, 2009 1442 1475 1397 1406 0 -35.10(-2.44%)
Oct 23, 2009 1442 1455 1428 1441 0 -22.07(-1.51%)
Oct 22, 2009 1423 1472 1406 1463 0 +26.12(+1.82%)
Oct 21, 2009 1421 1470 1415 1437 0 -0.84(-0.06%)
Oct 20, 2009 1432 1455 1423 1438 0 -19.46(-1.34%)
Oct 19, 2009 1428 1476 1421 1458 0 +25.47(+1.78%)
Oct 16, 2009 1434 1455 1404 1432 0 -18.52(-1.28%)
Oct 15, 2009 1446 1473 1430 1451 0 -12.53(-0.86%)
Oct 14, 2009 1442 1478 1426 1463 0 +41.62(+2.93%)
Oct 13, 2009 1424 1444 1401 1422 0 -11.16(-0.78%)
Oct 12, 2009 1448 1468 1420 1433 0 -11.15(-0.77%)
Oct 09, 2009 1419 1450 1403 1444 0 +18.43(+1.29%)
Oct 08, 2009 1398 1442 1381 1425 0 +41.95(+3.03%)
Oct 07, 2009 1380 1398 1359 1384 0 -1.91(-0.14%)
Oct 06, 2009 1379 1420 1357 1385 0 +18.19(+1.33%)
Oct 05, 2009 1328 1377 1318 1367 0 +47.94(+3.63%)
Oct 02, 2009 1313 1354 1284 1319 0 -17.88(-1.34%)
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.