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 (%)
Mar 31, 2009 714.68 742.06 698.39 724.80 0 +22.43(+3.19%)
Mar 30, 2009 717.72 728.98 682.43 702.37 0 -36.30(-4.91%)
Mar 27, 2009 755.56 772.36 723.35 738.67 0 -35.78(-4.62%)
Mar 26, 2009 759.56 786.63 739.04 774.45 0 +21.33(+2.83%)
Mar 25, 2009 731.87 777.35 706.55 753.12 0 +43.87(+6.18%)
Mar 24, 2009 721.56 749.43 692.80 709.25 0 -21.10(-2.89%)
Mar 23, 2009 705.70 737.42 699.50 730.36 0 +68.39(+10.33%)
Mar 20, 2009 702.32 710.04 653.27 661.97 0 -42.29(-6.00%)
Mar 19, 2009 742.34 748.99 687.57 704.26 0 -21.85(-3.01%)
Mar 18, 2009 692.52 738.25 667.50 726.10 0 +28.85(+4.14%)
Mar 17, 2009 670.21 707.25 655.14 697.26 0 +24.07(+3.57%)
Mar 16, 2009 693.82 720.73 662.93 673.19 0 -17.13(-2.48%)
Mar 13, 2009 690.65 715.40 665.81 690.32 0 +2.75(+0.40%)
Mar 12, 2009 636.54 700.76 618.33 687.57 0 +51.74(+8.14%)
Mar 11, 2009 653.16 671.46 617.78 635.84 0 -11.42(-1.76%)
Mar 10, 2009 585.10 656.49 571.00 647.25 0 +75.05(+13.12%)
Mar 09, 2009 567.93 602.01 543.11 572.21 0 -0.74(-0.13%)
Mar 06, 2009 585.88 606.65 549.03 572.95 0 -16.21(-2.75%)
Mar 05, 2009 608.21 633.56 572.76 589.16 0 -33.13(-5.32%)
Mar 04, 2009 606.70 639.03 590.36 622.29 0 +30.69(+5.19%)
Mar 03, 2009 613.37 634.44 571.78 591.60 0 -10.06(-1.67%)
Mar 02, 2009 637.50 651.87 590.37 601.66 0 -43.23(-6.70%)
Feb 27, 2009 642.28 675.41 622.84 644.89 0 -12.48(-1.90%)
Feb 26, 2009 682.57 704.78 641.51 657.37 0 -18.15(-2.69%)
Feb 25, 2009 684.34 701.90 642.46 675.53 0 -14.48(-2.10%)
Feb 24, 2009 645.96 701.49 622.47 690.00 0 +48.45(+7.55%)
Feb 23, 2009 686.38 704.25 632.56 641.55 0 -40.11(-5.88%)
Feb 20, 2009 685.06 717.14 645.35 681.66 0 -18.22(-2.60%)
Feb 19, 2009 726.66 754.74 689.43 699.89 0 -22.06(-3.06%)
Feb 18, 2009 749.93 741.27 698.51 721.94 0 -18.11(-2.45%)
Feb 17, 2009 762.19 781.63 716.45 740.05 0 -41.68(-5.33%)
Feb 16, 2009 795.27 817.03 765.69 781.73 0 +0.00(+0.00%)
Feb 13, 2009 795.27 817.03 765.69 781.73 0 -15.53(-1.95%)
Feb 12, 2009 805.46 823.32 762.67 797.26 0 -17.79(-2.18%)
Feb 11, 2009 811.62 861.05 782.74 815.05 0 +11.81(+1.47%)
Feb 10, 2009 874.88 892.85 791.45 803.24 0 -80.55(-9.11%)
Feb 09, 2009 874.40 901.94 850.86 883.79 0 +5.25(+0.60%)
Feb 06, 2009 829.51 894.43 821.89 878.54 0 +52.56(+6.36%)
Feb 05, 2009 800.98 852.72 784.11 825.98 0 +26.71(+3.34%)
Feb 04, 2009 802.79 846.83 778.07 799.26 0 +3.44(+0.43%)
Feb 03, 2009 792.88 815.45 762.05 795.82 0 +7.39(+0.94%)
Feb 02, 2009 765.13 807.59 745.18 788.43 0 +10.40(+1.34%)
Jan 30, 2009 799.74 817.15 759.95 778.04 0 -16.75(-2.11%)
Jan 29, 2009 833.40 841.72 783.74 794.79 0 -51.13(-6.04%)
Jan 28, 2009 825.84 865.36 798.93 845.92 0 +33.74(+4.15%)
Jan 27, 2009 820.61 845.86 800.24 812.18 0 -6.65(-0.81%)
Jan 26, 2009 817.13 843.71 798.44 818.83 0 +5.61(+0.69%)
Jan 23, 2009 794.18 827.57 776.23 813.21 0 +3.88(+0.48%)
Jan 22, 2009 813.73 841.95 787.21 809.34 0 -20.69(-2.49%)
Jan 21, 2009 802.63 843.62 775.14 830.03 0 +43.53(+5.54%)
Jan 20, 2009 821.67 845.46 772.64 786.50 0 -51.67(-6.16%)
Jan 19, 2009 834.47 855.28 804.12 838.17 0 +0.00(+0.00%)
Jan 16, 2009 834.47 855.28 804.12 838.17 0 +20.31(+2.48%)
Jan 15, 2009 807.04 845.71 761.93 817.85 0 +10.51(+1.30%)
Jan 14, 2009 834.21 848.54 791.26 807.34 0 -44.01(-5.17%)
Jan 13, 2009 831.95 869.91 810.40 851.35 0 +9.49(+1.13%)
Jan 12, 2009 908.66 914.69 829.78 841.87 0 -64.91(-7.16%)
Jan 09, 2009 942.88 951.08 896.34 906.78 0 -29.49(-3.15%)
Jan 08, 2009 929.35 957.22 899.93 936.27 0 +3.70(+0.40%)
Jan 07, 2009 954.24 976.32 907.73 932.57 0 -40.11(-4.12%)
Jan 06, 2009 949.11 999.79 926.83 972.67 0 +40.10(+4.30%)
Jan 05, 2009 899.61 958.38 872.78 932.58 0 +33.28(+3.70%)
Jan 02, 2009 876.80 918.25 847.85 899.30 0 +32.22(+3.72%)
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.