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, 2015 2039 2039 2039 2039 0 -8.09(-0.40%)
Dec 30, 2015 2051 2054 2012 2047 0 -17.30(-0.84%)
Dec 29, 2015 2066 2085 2046 2065 0 +2.39(+0.12%)
Dec 28, 2015 2058 2078 2033 2062 0 -8.29(-0.40%)
Dec 24, 2015 2070 2070 2070 2070 0 +0.16(+0.01%)
Dec 23, 2015 2064 2068 2032 2070 0 +14.22(+0.69%)
Dec 22, 2015 2049 2074 2038 2056 0 +14.85(+0.73%)
Dec 21, 2015 2049 2046 2006 2041 0 -0.31(-0.02%)
Dec 18, 2015 2063 2068 2010 2042 0 -22.19(-1.08%)
Dec 17, 2015 2091 2100 2054 2064 0 -24.03(-1.15%)
Dec 16, 2015 2065 2100 2049 2088 0 +31.53(+1.53%)
Dec 15, 2015 2048 2084 2025 2056 0 +20.72(+1.02%)
Dec 14, 2015 2036 2048 1995 2036 0 -6.60(-0.32%)
Dec 11, 2015 2036 2068 2016 2042 0 -21.19(-1.03%)
Dec 10, 2015 2069 2086 2045 2063 0 -3.23(-0.16%)
Dec 09, 2015 2076 2095 2034 2067 0 -25.30(-1.21%)
Dec 08, 2015 2084 2099 2045 2092 0 -18.68(-0.89%)
Dec 07, 2015 2108 2127 2077 2111 0 -2.68(-0.13%)
Dec 04, 2015 2129 2163 2084 2113 0 -12.68(-0.60%)
Dec 03, 2015 2158 2172 2114 2126 0 -35.51(-1.64%)
Dec 02, 2015 2178 2200 2153 2161 0 -23.04(-1.05%)
Dec 01, 2015 2176 2197 2159 2184 0 +13.22(+0.61%)
Nov 30, 2015 2192 2199 2157 2171 0 -15.59(-0.71%)
Nov 27, 2015 2174 2026 2001 2187 0 +14.41(+0.66%)
Nov 25, 2015 2172 2172 2172 2172 0 +8.32(+0.38%)
Nov 24, 2015 2131 2171 2116 2164 0 +28.77(+1.35%)
Nov 23, 2015 2135 2151 2128 2135 0 +0.47(+0.02%)
Nov 20, 2015 2124 2157 2112 2135 0 +15.18(+0.72%)
Nov 19, 2015 2134 2158 2096 2120 0 -9.38(-0.44%)
Nov 18, 2015 2090 2136 2083 2129 0 +43.13(+2.07%)
Nov 17, 2015 2090 2107 2064 2086 0 -6.51(-0.31%)
Nov 16, 2015 2082 2086 2048 2092 0 +9.12(+0.44%)
Nov 13, 2015 2116 2129 2078 2083 0 -34.17(-1.61%)
Nov 12, 2015 2167 2160 2098 2117 0 -63.31(-2.90%)
Nov 11, 2015 2202 2211 2174 2181 0 -17.51(-0.80%)
Nov 10, 2015 2173 2209 2163 2198 0 +30.30(+1.40%)
Nov 09, 2015 2192 2205 2148 2168 0 -31.66(-1.44%)
Nov 06, 2015 2224 2234 2184 2200 0 -34.70(-1.55%)
Nov 05, 2015 2249 2270 2218 2234 0 -9.24(-0.41%)
Nov 04, 2015 2254 2272 2219 2244 0 -9.17(-0.41%)
Nov 03, 2015 2266 2280 2235 2253 0 -21.78(-0.96%)
Nov 02, 2015 2229 2285 2220 2275 0 +38.64(+1.73%)
Oct 30, 2015 2240 2262 2197 2236 0 +4.52(+0.20%)
Oct 29, 2015 2213 2253 2193 2231 0 +17.24(+0.78%)
Oct 28, 2015 2201 2271 2164 2214 0 +57.20(+2.65%)
Oct 27, 2015 2168 2182 2135 2157 0 -12.13(-0.56%)
Oct 26, 2015 2179 2193 2151 2169 0 -6.17(-0.28%)
Oct 23, 2015 2174 2195 2151 2175 0 +10.35(+0.48%)
Oct 22, 2015 2167 2187 2139 2165 0 +13.40(+0.62%)
Oct 21, 2015 2180 2192 2144 2151 0 -22.84(-1.05%)
Oct 20, 2015 2175 2194 2159 2174 0 -3.50(-0.16%)
Oct 19, 2015 2158 2189 2143 2178 0 +15.21(+0.70%)
Oct 16, 2015 2149 2181 2136 2163 0 +15.18(+0.71%)
Oct 15, 2015 2126 2157 2115 2147 0 +20.07(+0.94%)
Oct 14, 2015 2132 2146 2112 2127 0 -4.59(-0.22%)
Oct 13, 2015 2150 2171 2124 2132 0 -27.86(-1.29%)
Oct 12, 2015 2166 2182 2143 2160 0 -0.43(-0.02%)
Oct 09, 2015 2155 2165 2127 2160 0 +19.52(+0.91%)
Oct 08, 2015 2116 2151 2101 2141 0 +23.68(+1.12%)
Oct 07, 2015 2112 2142 2082 2117 0 +34.23(+1.64%)
Oct 06, 2015 2094 2120 2063 2083 0 -16.62(-0.79%)
Oct 05, 2015 2065 2091 2041 2099 0 +42.01(+2.04%)
Oct 02, 2015 2018 2066 2000 2057 0 +26.45(+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.