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 (%)
Feb 28, 2018 1864 1869 1844 1854 0 -7.18(-0.39%)
Feb 27, 2018 1870 1894 1851 1861 0 -10.93(-0.58%)
Feb 26, 2018 1868 1878 1844 1872 0 +16.53(+0.89%)
Feb 23, 2018 1857 1866 1830 1855 0 +14.01(+0.76%)
Feb 22, 2018 1896 1906 1827 1841 0 +1.83(+0.10%)
Feb 21, 2018 1837 1851 1833 1839 0 -0.52(-0.03%)
Feb 20, 2018 1838 1872 1824 1840 0 +16.57(+0.91%)
Feb 16, 2018 1823 1823 1823 1823 0 +1.67(+0.09%)
Feb 15, 2018 1836 1844 1815 1822 0 +10.05(+0.55%)
Feb 14, 2018 1806 1827 1785 1812 0 +13.58(+0.76%)
Feb 13, 2018 1791 1800 1765 1798 0 +6.08(+0.34%)
Feb 12, 2018 1803 1812 1758 1792 0 -6.33(-0.35%)
Feb 09, 2018 1784 1815 1758 1798 0 -4.55(-0.25%)
Feb 08, 2018 1818 1832 1769 1803 0 -10.14(-0.56%)
Feb 07, 2018 1812 1831 1812 1813 0 +2.67(+0.15%)
Feb 06, 2018 1767 1822 1754 1810 0 +3.56(+0.20%)
Feb 05, 2018 1825 1830 1776 1807 0 -31.95(-1.74%)
Feb 02, 2018 1836 1884 1815 1839 0 -42.58(-2.26%)
Feb 01, 2018 1886 1902 1852 1881 0 +9.26(+0.49%)
Jan 31, 2018 1852 1942 1816 1872 0 +19.45(+1.05%)
Jan 30, 2018 1853 1858 1832 1853 0 -25.00(-1.33%)
Jan 29, 2018 1875 1893 1825 1878 0 -14.99(-0.79%)
Jan 26, 2018 1892 1924 1875 1892 0 -18.14(-0.95%)
Jan 25, 2018 1907 1921 1875 1911 0 -2.96(-0.15%)
Jan 24, 2018 1914 1931 1875 1914 0 -18.76(-0.97%)
Jan 23, 2018 1933 1946 1900 1932 0 -32.35(-1.65%)
Jan 22, 2018 1963 1970 1920 1965 0 +41.99(+2.18%)
Jan 19, 2018 1895 1941 1893 1923 0 +40.93(+2.18%)
Jan 18, 2018 1925 1928 1879 1882 0 -4.19(-0.22%)
Jan 17, 2018 1892 1899 1839 1886 0 +12.74(+0.68%)
Jan 16, 2018 1898 1900 1850 1873 0 -57.50(-2.98%)
Jan 12, 2018 1931 1931 1931 1931 0 +10.73(+0.56%)
Jan 11, 2018 1930 1937 1822 1920 0 -8.29(-0.43%)
Jan 10, 2018 1927 1935 1872 1928 0 -11.75(-0.61%)
Jan 09, 2018 1911 1949 1879 1940 0 +21.75(+1.13%)
Jan 08, 2018 1922 1942 1855 1918 0 -7.20(-0.37%)
Jan 05, 2018 1930 1902 1842 1926 0 +27.10(+1.43%)
Jan 04, 2018 1928 1934 1877 1898 0 -5.35(-0.28%)
Jan 03, 2018 1904 1939 1890 1904 0 -15.25(-0.79%)
Jan 02, 2018 1883 1898 1881 1919 0 +50.64(+2.71%)
Dec 29, 2017 1868 1868 1868 1868 0 -7.39(-0.39%)
Dec 28, 2017 1864 1878 1860 1876 0 +1.89(+0.10%)
Dec 27, 2017 1870 1899 1846 1874 0 -8.14(-0.43%)
Dec 26, 2017 1867 1890 1845 1882 0 -10.49(-0.55%)
Dec 22, 2017 1929 1937 1877 1892 0 +7.38(+0.39%)
Dec 21, 2017 1897 1917 1873 1885 0 +6.05(+0.32%)
Dec 20, 2017 1873 1930 1820 1879 0 +31.38(+1.70%)
Dec 19, 2017 1830 1890 1792 1848 0 +16.21(+0.89%)
Dec 18, 2017 1831 1886 1808 1831 0 +6.56(+0.36%)
Dec 15, 2017 1854 1873 1800 1825 0 +18.13(+1.00%)
Dec 14, 2017 1775 2032 1764 1807 0 +98.91(+5.79%)
Dec 13, 2017 1676 1716 1671 1708 0 +20.88(+1.24%)
Dec 12, 2017 1658 1729 1645 1687 0 +25.67(+1.55%)
Dec 11, 2017 1647 1669 1622 1661 0 -1.27(-0.08%)
Dec 08, 2017 1674 1677 1624 1663 0 -10.73(-0.64%)
Dec 07, 2017 1644 1678 1640 1673 0 +30.09(+1.83%)
Dec 06, 2017 1640 1652 1626 1643 0 -28.82(-1.72%)
Dec 05, 2017 1677 1694 1655 1672 0 -15.29(-0.91%)
Dec 04, 2017 1695 1700 1642 1687 0 +6.15(+0.37%)
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.