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 29, 2019 1221 1227 1207 1209 0 -4.44(-0.37%)
Mar 28, 2019 1208 1217 1199 1213 0 +6.69(+0.55%)
Mar 27, 2019 1205 1216 1195 1206 0 -0.29(-0.02%)
Mar 26, 2019 1198 1213 1190 1207 0 +15.76(+1.32%)
Mar 25, 2019 1182 1202 1177 1191 0 +5.32(+0.45%)
Mar 22, 2019 1208 1212 1182 1186 0 -26.41(-2.18%)
Mar 21, 2019 1199 1216 1195 1212 0 +11.06(+0.92%)
Mar 20, 2019 1219 1229 1190 1201 0 -21.39(-1.75%)
Mar 19, 2019 1231 1241 1216 1222 0 -4.40(-0.36%)
Mar 18, 2019 1225 1240 1214 1227 0 +3.34(+0.27%)
Mar 15, 2019 1228 1239 1218 1223 0 -0.42(-0.03%)
Mar 14, 2019 1222 1233 1217 1224 0 +3.09(+0.25%)
Mar 13, 2019 1226 1235 1217 1221 0 +0.02(+0.00%)
Mar 12, 2019 1223 1235 1209 1221 0 -2.79(-0.23%)
Mar 11, 2019 1208 1229 1204 1224 0 +18.83(+1.56%)
Mar 08, 2019 1205 1215 1189 1205 0 -14.77(-1.21%)
Mar 07, 2019 1231 1236 1214 1220 0 -6.81(-0.56%)
Mar 06, 2019 1256 1258 1221 1226 0 -28.01(-2.23%)
Mar 05, 2019 1261 1274 1245 1254 0 -6.93(-0.55%)
Mar 04, 2019 1262 1270 1246 1261 0 +8.55(+0.68%)
Mar 01, 2019 1256 1276 1233 1253 0 +1.58(+0.13%)
Feb 28, 2019 1239 1271 1233 1251 0 +15.45(+1.25%)
Feb 27, 2019 1229 1243 1219 1236 0 +4.05(+0.33%)
Feb 26, 2019 1240 1242 1226 1232 0 -4.90(-0.40%)
Feb 25, 2019 1248 1253 1232 1237 0 -6.30(-0.51%)
Feb 22, 2019 1240 1255 1230 1243 0 +9.28(+0.75%)
Feb 21, 2019 1232 1242 1221 1234 0 -1.94(-0.16%)
Feb 20, 2019 1233 1244 1223 1235 0 +3.25(+0.26%)
Feb 19, 2019 1225 1239 1222 1232 0 +3.79(+0.31%)
Feb 15, 2019 1229 1241 1222 1228 0 -0.53(-0.04%)
Feb 14, 2019 1228 1244 1217 1229 0 -1.17(-0.10%)
Feb 13, 2019 1232 1249 1213 1230 0 +1.60(+0.13%)
Feb 12, 2019 1204 1244 1196 1229 0 +35.77(+3.00%)
Feb 11, 2019 1193 1199 1187 1193 0 +1.25(+0.10%)
Feb 08, 2019 1228 1238 1153 1192 0 -31.56(-2.58%)
Feb 07, 2019 1220 1230 1211 1223 0 +0.65(+0.05%)
Feb 06, 2019 1210 1226 1206 1222 0 +23.79(+1.98%)
Feb 05, 2019 1201 1214 1183 1199 0 -1.64(-0.14%)
Feb 04, 2019 1204 1226 1165 1200 0 +9.11(+0.76%)
Feb 01, 2019 1202 1226 1171 1191 0 -40.17(-3.26%)
Jan 31, 2019 1216 1233 1200 1231 0 +5.84(+0.48%)
Jan 30, 2019 1216 1227 1210 1226 0 +8.20(+0.67%)
Jan 29, 2019 1216 1222 1213 1217 0 +7.36(+0.61%)
Jan 28, 2019 1203 1215 1200 1210 0 +1.88(+0.16%)
Jan 25, 2019 1192 1214 1189 1208 0 +5.73(+0.48%)
Jan 24, 2019 1195 1207 1191 1202 0 +7.92(+0.66%)
Jan 23, 2019 1192 1209 1175 1194 0 -8.92(-0.74%)
Jan 22, 2019 1180 1220 1165 1203 0 -10.51(-0.87%)
Jan 18, 2019 1214 1221 1207 1214 0 +3.39(+0.28%)
Jan 17, 2019 1189 1222 1187 1210 0 +26.13(+2.21%)
Jan 16, 2019 1230 1242 1166 1184 0 -18.28(-1.52%)
Jan 15, 2019 1164 1205 1159 1203 0 +48.88(+4.24%)
Jan 14, 2019 1173 1197 1152 1154 0 -31.83(-2.68%)
Jan 11, 2019 1201 1209 1140 1186 0 -12.16(-1.02%)
Jan 10, 2019 1190 1213 1140 1198 0 -0.97(-0.08%)
Jan 09, 2019 1210 1214 1168 1199 0 +8.18(+0.69%)
Jan 08, 2019 1146 1204 1144 1191 0 +62.54(+5.54%)
Jan 07, 2019 1170 1182 1113 1128 0 -36.63(-3.15%)
Jan 04, 2019 1135 1186 1120 1165 0 +23.39(+2.05%)
Jan 03, 2019 1109 1152 1085 1141 0 +12.80(+1.13%)
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.