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, 2010 1612 1639 1592 1608 0 -6.89(-0.43%)
Mar 30, 2010 1622 1633 1596 1615 0 -0.01(-0.00%)
Mar 29, 2010 1606 1627 1585 1615 0 +25.84(+1.63%)
Mar 26, 2010 1578 1604 1561 1589 0 +11.93(+0.76%)
Mar 25, 2010 1579 1603 1566 1577 0 +2.90(+0.18%)
Mar 24, 2010 1572 1591 1560 1574 0 -3.51(-0.22%)
Mar 23, 2010 1572 1590 1557 1578 0 +5.61(+0.36%)
Mar 22, 2010 1558 1580 1543 1572 0 +3.60(+0.23%)
Mar 19, 2010 1586 1598 1554 1569 0 -14.75(-0.93%)
Mar 18, 2010 1587 1601 1567 1583 0 -3.72(-0.23%)
Mar 17, 2010 1573 1603 1562 1587 0 +13.30(+0.85%)
Mar 16, 2010 1540 1582 1532 1574 0 +30.03(+1.95%)
Mar 15, 2010 1537 1550 1531 1544 0 -21.00(-1.34%)
Mar 12, 2010 1564 1579 1544 1565 0 +6.56(+0.42%)
Mar 11, 2010 1553 1568 1536 1558 0 -2.10(-0.13%)
Mar 10, 2010 1562 1576 1542 1560 0 +0.30(+0.02%)
Mar 09, 2010 1548 1577 1421 1560 0 +1.31(+0.08%)
Mar 08, 2010 1548 1574 1413 1559 0 +13.31(+0.86%)
Mar 05, 2010 1524 1552 1515 1545 0 +24.69(+1.62%)
Mar 04, 2010 1523 1555 1501 1521 0 -11.39(-0.74%)
Mar 03, 2010 1510 1555 1513 1532 0 +4.69(+0.31%)
Mar 02, 2010 1532 1555 1512 1527 0 +3.01(+0.20%)
Mar 01, 2010 1502 1548 1498 1524 0 +20.60(+1.37%)
Feb 26, 2010 1467 1520 1473 1504 0 +17.62(+1.19%)
Feb 25, 2010 1442 1491 1437 1486 0 +11.05(+0.75%)
Feb 24, 2010 1444 1483 1445 1475 0 +20.92(+1.44%)
Feb 23, 2010 1473 1491 1439 1454 0 -20.76(-1.41%)
Feb 22, 2010 1432 1490 1428 1475 0 +2.04(+0.14%)
Feb 19, 2010 1454 1487 1446 1473 0 -2.06(-0.14%)
Feb 18, 2010 1456 1482 1446 1475 0 +14.05(+0.96%)
Feb 17, 2010 1465 1482 1446 1461 0 -3.12(-0.21%)
Feb 16, 2010 1440 1472 1439 1464 0 +29.27(+2.04%)
Feb 12, 2010 1435 1435 1435 0 +3.71(+0.26%)
Feb 11, 2010 1386 1441 1384 1431 0 +33.25(+2.38%)
Feb 10, 2010 1372 1427 1370 1398 0 -3.66(-0.26%)
Feb 09, 2010 1392 1423 1377 1401 0 +1.23(+0.09%)
Feb 08, 2010 1380 1434 1387 1400 0 -13.25(-0.94%)
Feb 05, 2010 1400 1429 1370 1413 0 +18.89(+1.35%)
Feb 04, 2010 1431 1448 1386 1395 0 -56.10(-3.87%)
Feb 03, 2010 1417 1469 1423 1451 0 +11.11(+0.77%)
Feb 02, 2010 1386 1454 1406 1440 0 +26.89(+1.90%)
Feb 01, 2010 1401 1428 1393 1413 0 +13.92(+1.00%)
Jan 29, 2010 1420 1435 1391 1399 0 -14.94(-1.06%)
Jan 28, 2010 1432 1440 1402 1414 0 -11.83(-0.83%)
Jan 27, 2010 1418 1434 1392 1425 0 +2.68(+0.19%)
Jan 26, 2010 1416 1447 1411 1423 0 -10.99(-0.77%)
Jan 25, 2010 1429 1453 1406 1434 0 +11.22(+0.79%)
Jan 22, 2010 1442 1466 1413 1423 0 -23.59(-1.63%)
Jan 21, 2010 1486 1497 1433 1446 0 -40.14(-2.70%)
Jan 20, 2010 1486 1506 1461 1486 0 -10.86(-0.73%)
Jan 19, 2010 1484 1509 1475 1497 0 +10.62(+0.71%)
Jan 15, 2010 1487 1487 1487 0 -9.11(-0.61%)
Jan 14, 2010 1492 1517 1475 1496 0 -2.91(-0.19%)
Jan 13, 2010 1487 1511 1465 1499 0 +16.76(+1.13%)
Jan 12, 2010 1480 1513 1458 1482 0 -23.34(-1.55%)
Jan 11, 2010 1507 1529 1487 1505 0 -5.03(-0.33%)
Jan 08, 2010 1480 1522 1489 1510 0 +0.44(+0.03%)
Jan 07, 2010 1489 1522 1478 1510 0 +17.31(+1.16%)
Jan 06, 2010 1493 1508 1475 1492 0 +2.81(+0.19%)
Jan 05, 2010 1483 1503 1462 1490 0 +11.40(+0.77%)
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.