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, 2020 825.18 844.87 793.93 810.89 0 -21.40(-2.57%)
Mar 30, 2020 820.44 856.93 783.12 832.29 0 +11.60(+1.41%)
Mar 27, 2020 806.78 845.19 782.88 820.69 0 -15.71(-1.88%)
Mar 26, 2020 788.73 853.24 777.36 836.39 0 +56.97(+7.31%)
Mar 25, 2020 751.92 848.91 730.98 779.42 0 +38.94(+5.26%)
Mar 24, 2020 703.73 758.34 690.10 740.48 0 +73.47(+11.01%)
Mar 23, 2020 720.13 729.17 633.72 667.02 0 -55.82(-7.72%)
Mar 20, 2020 774.98 806.47 712.54 722.84 0 -46.34(-6.02%)
Mar 19, 2020 727.78 804.68 704.70 769.18 0 +24.63(+3.31%)
Mar 18, 2020 809.42 835.78 711.53 744.55 0 -101.81(-12.03%)
Mar 17, 2020 871.17 904.61 819.12 846.36 0 -6.53(-0.77%)
Mar 16, 2020 898.83 930.66 829.35 852.89 0 -137.65(-13.90%)
Mar 13, 2020 961.22 1002 911.87 990.54 0 +69.38(+7.53%)
Mar 12, 2020 966.18 1007 902.84 921.16 0 -101.38(-9.91%)
Mar 11, 2020 1049 1062 1015 1023 0 -47.85(-4.47%)
Mar 10, 2020 1052 1077 1020 1070 0 +48.89(+4.79%)
Mar 09, 2020 1043 1061 987.88 1022 0 -64.11(-5.91%)
Mar 06, 2020 1084 1097 1066 1086 0 -19.18(-1.74%)
Mar 05, 2020 1117 1130 1093 1105 0 -28.40(-2.51%)
Mar 04, 2020 1131 1149 1113 1133 0 +16.91(+1.51%)
Mar 03, 2020 1124 1143 1094 1116 0 -4.41(-0.39%)
Mar 02, 2020 1105 1128 1086 1121 0 +21.44(+1.95%)
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%)
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.