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 30, 2012 1698 1720 1691 1710 0 +9.41(+0.55%)
Mar 29, 2012 1680 1707 1675 1701 0 -2.94(-0.17%)
Mar 28, 2012 1706 1718 1680 1704 0 -11.93(-0.70%)
Mar 27, 2012 1719 1733 1704 1715 0 -4.75(-0.28%)
Mar 26, 2012 1719 1732 1703 1720 0 +12.81(+0.75%)
Mar 23, 2012 1695 1715 1686 1707 0 +9.15(+0.54%)
Mar 22, 2012 1690 1714 1686 1698 0 -18.96(-1.10%)
Mar 21, 2012 1717 1734 1704 1717 0 -4.07(-0.24%)
Mar 20, 2012 1713 1734 1702 1721 0 -13.34(-0.77%)
Mar 19, 2012 1729 1749 1718 1735 0 -1.29(-0.07%)
Mar 16, 2012 1734 1757 1726 1736 0 -6.73(-0.39%)
Mar 15, 2012 1736 1754 1720 1743 0 +5.59(+0.32%)
Mar 14, 2012 1739 1761 1727 1737 0 -13.40(-0.77%)
Mar 13, 2012 1720 1755 1709 1750 0 +37.46(+2.19%)
Mar 12, 2012 1712 1725 1697 1713 0 +0.11(+0.01%)
Mar 09, 2012 1696 1729 1693 1713 0 +10.70(+0.63%)
Mar 08, 2012 1682 1718 1680 1702 0 +15.94(+0.95%)
Mar 07, 2012 1670 1694 1667 1686 0 +11.64(+0.70%)
Mar 06, 2012 1670 1691 1660 1675 0 -24.02(-1.41%)
Mar 05, 2012 1699 1715 1683 1699 0 -3.12(-0.18%)
Mar 02, 2012 1697 1718 1691 1702 0 -7.63(-0.45%)
Mar 01, 2012 1702 1724 1686 1709 0 +4.50(+0.26%)
Feb 29, 2012 1704 1724 1687 1705 0 +5.47(+0.32%)
Feb 28, 2012 1699 1718 1683 1699 0 -5.62(-0.33%)
Feb 27, 2012 1688 1719 1680 1705 0 -0.17(-0.01%)
Feb 24, 2012 1708 1721 1688 1705 0 -4.58(-0.27%)
Feb 23, 2012 1689 1718 1682 1710 0 +17.58(+1.04%)
Feb 22, 2012 1703 1716 1684 1692 0 -12.56(-0.74%)
Feb 21, 2012 1705 1733 1689 1705 0 -6.83(-0.40%)
Feb 17, 2012 1712 1712 1712 0 +6.33(+0.37%)
Feb 16, 2012 1673 1713 1675 1705 0 +22.92(+1.36%)
Feb 15, 2012 1698 1712 1670 1682 0 -8.31(-0.49%)
Feb 14, 2012 1691 1710 1676 1691 0 -17.41(-1.02%)
Feb 13, 2012 1700 1716 1687 1708 0 +24.66(+1.46%)
Feb 10, 2012 1677 1702 1667 1683 0 -14.79(-0.87%)
Feb 09, 2012 1701 1721 1679 1698 0 -6.03(-0.35%)
Feb 08, 2012 1698 1719 1683 1704 0 -2.80(-0.16%)
Feb 07, 2012 1704 1720 1685 1707 0 +0.84(+0.05%)
Feb 06, 2012 1702 1725 1690 1706 0 -6.36(-0.37%)
Feb 03, 2012 1696 1724 1686 1713 0 +30.37(+1.81%)
Feb 02, 2012 1677 1695 1670 1682 0 +6.44(+0.38%)
Feb 01, 2012 1654 1685 1651 1676 0 +20.44(+1.23%)
Jan 31, 2012 1651 1675 1633 1655 0 +14.88(+0.91%)
Jan 30, 2012 1644 1654 1630 1640 0 -16.54(-1.00%)
Jan 27, 2012 1650 1669 1637 1657 0 +1.90(+0.11%)
Jan 26, 2012 1660 1681 1644 1655 0 +0.20(+0.01%)
Jan 25, 2012 1627 1661 1621 1655 0 +23.79(+1.46%)
Jan 24, 2012 1623 1643 1612 1631 0 -1.13(-0.07%)
Jan 23, 2012 1622 1646 1614 1632 0 +11.70(+0.72%)
Jan 20, 2012 1600 1628 1594 1620 0 +19.10(+1.19%)
Jan 19, 2012 1590 1615 1580 1601 0 +14.50(+0.91%)
Jan 18, 2012 1559 1593 1552 1587 0 +22.36(+1.43%)
Jan 17, 2012 1569 1582 1552 1565 0 +7.48(+0.48%)
Jan 13, 2012 1557 1557 1557 0 -1.86(-0.12%)
Jan 12, 2012 1542 1572 1535 1559 0 +11.35(+0.73%)
Jan 11, 2012 1524 1557 1513 1548 0 +23.95(+1.57%)
Jan 10, 2012 1519 1536 1508 1524 0 +15.03(+1.00%)
Jan 09, 2012 1505 1528 1486 1509 0 +4.30(+0.29%)
Jan 06, 2012 1505 1527 1491 1504 0 -2.90(-0.19%)
Jan 05, 2012 1499 1519 1480 1507 0 +3.08(+0.20%)
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.