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, 2020 1068 1128 1044 1099 0 +5.64(+0.52%)
Feb 27, 2020 1098 1122 1058 1094 0 -20.47(-1.84%)
Feb 26, 2020 1124 1145 1108 1114 0 -7.85(-0.70%)
Feb 25, 2020 1172 1174 1113 1122 0 -47.74(-4.08%)
Feb 24, 2020 1171 1182 1149 1170 0 -26.29(-2.20%)
Feb 21, 2020 1209 1214 1190 1196 0 -13.63(-1.13%)
Feb 20, 2020 1198 1218 1194 1210 0 +10.93(+0.91%)
Feb 19, 2020 1215 1219 1192 1199 0 -14.75(-1.22%)
Feb 18, 2020 1214 1223 1206 1213 0 -2.62(-0.22%)
Feb 14, 2020 1208 1223 1202 1216 0 +7.31(+0.60%)
Feb 13, 2020 1205 1215 1196 1209 0 +1.59(+0.13%)
Feb 12, 2020 1206 1216 1182 1207 0 +8.49(+0.71%)
Feb 11, 2020 1235 1241 1180 1199 0 -20.83(-1.71%)
Feb 10, 2020 1215 1223 1207 1219 0 +6.44(+0.53%)
Feb 07, 2020 1209 1217 1200 1213 0 +2.69(+0.22%)
Feb 06, 2020 1224 1231 1207 1210 0 -9.83(-0.81%)
Feb 05, 2020 1217 1230 1211 1220 0 +10.25(+0.85%)
Feb 04, 2020 1210 1221 1203 1210 0 +8.25(+0.69%)
Feb 03, 2020 1191 1210 1187 1202 0 +14.54(+1.22%)
Jan 31, 2020 1197 1199 1177 1187 0 -14.47(-1.20%)
Jan 30, 2020 1196 1208 1191 1202 0 -1.93(-0.16%)
Jan 29, 2020 1210 1213 1199 1204 0 -3.17(-0.26%)
Jan 28, 2020 1203 1214 1197 1207 0 +7.48(+0.62%)
Jan 27, 2020 1189 1204 1185 1199 0 -5.02(-0.42%)
Jan 24, 2020 1209 1213 1197 1204 0 -5.93(-0.49%)
Jan 23, 2020 1205 1217 1198 1210 0 +4.27(+0.35%)
Jan 22, 2020 1215 1222 1202 1206 0 -6.54(-0.54%)
Jan 21, 2020 1215 1222 1204 1212 0 -2.58(-0.21%)
Jan 17, 2020 1218 1223 1210 1215 0 -0.08(-0.01%)
Jan 16, 2020 1212 1224 1203 1215 0 +6.82(+0.56%)
Jan 15, 2020 1198 1215 1193 1208 0 +10.98(+0.92%)
Jan 14, 2020 1202 1207 1188 1197 0 -5.14(-0.43%)
Jan 13, 2020 1193 1208 1190 1202 0 +9.86(+0.83%)
Jan 10, 2020 1199 1202 1187 1193 0 -4.97(-0.42%)
Jan 09, 2020 1190 1203 1185 1198 0 +9.72(+0.82%)
Jan 08, 2020 1202 1208 1183 1188 0 -13.13(-1.09%)
Jan 07, 2020 1202 1211 1192 1201 0 -3.05(-0.25%)
Jan 06, 2020 1194 1210 1191 1204 0 +7.41(+0.62%)
Jan 03, 2020 1183 1202 1179 1197 0 +4.46(+0.37%)
Jan 02, 2020 1197 1205 1177 1192 0 -0.11(-0.01%)
Dec 31, 2019 1187 1201 1183 1192 0 +5.42(+0.46%)
Dec 30, 2019 1191 1198 1178 1187 0 -4.63(-0.39%)
Dec 27, 2019 1193 1197 1183 1191 0 -0.05(-0.00%)
Dec 26, 2019 1181 1195 1176 1192 0 +10.62(+0.90%)
Dec 24, 2019 1181 1186 1171 1181 0 +1.97(+0.17%)
Dec 23, 2019 1183 1189 1174 1179 0 -1.67(-0.14%)
Dec 20, 2019 1179 1191 1173 1181 0 +4.40(+0.37%)
Dec 19, 2019 1178 1186 1171 1176 0 -3.19(-0.27%)
Dec 18, 2019 1172 1186 1165 1179 0 +8.40(+0.72%)
Dec 17, 2019 1183 1187 1167 1171 0 -6.58(-0.56%)
Dec 16, 2019 1172 1187 1167 1178 0 +7.75(+0.66%)
Dec 13, 2019 1175 1189 1163 1170 0 -4.94(-0.42%)
Dec 12, 2019 1171 1187 1158 1175 0 +5.23(+0.45%)
Dec 11, 2019 1175 1183 1161 1170 0 -1.82(-0.16%)
Dec 10, 2019 1175 1181 1166 1171 0 -3.99(-0.34%)
Dec 09, 2019 1181 1188 1168 1175 0 -8.55(-0.72%)
Dec 06, 2019 1188 1194 1180 1184 0 +4.13(+0.35%)
Dec 05, 2019 1184 1190 1173 1180 0 -3.16(-0.27%)
Dec 04, 2019 1178 1191 1172 1183 0 +5.73(+0.49%)
Dec 03, 2019 1171 1180 1160 1177 0 +0.03(+0.00%)
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.