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 (%)
May 29, 2009 976.85 1010 957.32 996.79 0 +24.44(+2.51%)
May 28, 2009 986.14 999.76 947.95 972.35 0 -10.91(-1.11%)
May 27, 2009 1008 1029 970.39 983.26 0 -21.96(-2.18%)
May 26, 2009 966.96 1032 945.45 1005 0 +31.32(+3.22%)
May 25, 2009 980.93 1001 955.84 973.90 0 +0.00(+0.00%)
May 22, 2009 980.93 1001 955.84 973.90 0 +0.89(+0.09%)
May 21, 2009 991.41 1008 949.38 973.01 0 -28.73(-2.87%)
May 20, 2009 1029 1061 988.80 1002 0 -15.08(-1.48%)
May 19, 2009 1000 1048 972.96 1017 0 +18.36(+1.84%)
May 18, 2009 951.76 1009 944.91 998.46 0 +56.78(+6.03%)
May 15, 2009 948.53 976.14 922.13 941.67 0 -12.59(-1.32%)
May 14, 2009 920.28 974.41 902.77 954.26 0 +34.06(+3.70%)
May 13, 2009 948.76 968.85 904.58 920.20 0 -54.34(-5.58%)
May 12, 2009 1010 1026 943.90 974.54 0 -25.62(-2.56%)
May 11, 2009 1013 1036 972.01 1000 0 -40.51(-3.89%)
May 08, 2009 1008 1056 981.88 1041 0 +56.93(+5.79%)
May 07, 2009 1034 1062 954.61 983.75 0 -23.80(-2.36%)
May 06, 2009 1002 1034 966.99 1008 0 +22.50(+2.28%)
May 05, 2009 983.62 1017 953.84 985.05 0 -4.76(-0.48%)
May 04, 2009 956.81 999.69 944.33 989.81 0 +72.62(+7.92%)
May 01, 2009 927.59 959.07 894.28 917.20 0 -8.47(-0.92%)
Apr 30, 2009 928.84 967.27 900.70 925.67 0 +8.33(+0.91%)
Apr 29, 2009 900.84 939.64 885.92 917.34 0 +26.90(+3.02%)
Apr 28, 2009 884.33 919.40 868.25 890.43 0 -5.68(-0.63%)
Apr 27, 2009 913.36 934.10 878.52 896.11 0 -35.99(-3.86%)
Apr 24, 2009 889.97 955.27 876.85 932.11 0 +47.93(+5.42%)
Apr 23, 2009 876.04 898.25 842.00 884.18 0 +16.58(+1.91%)
Apr 22, 2009 872.94 909.85 843.96 867.60 0 -14.22(-1.61%)
Apr 21, 2009 827.36 896.87 815.66 881.81 0 +42.48(+5.06%)
Apr 20, 2009 886.49 900.84 829.03 839.33 0 -77.73(-8.48%)
Apr 17, 2009 901.42 941.65 879.28 917.06 0 +17.41(+1.94%)
Apr 16, 2009 873.10 918.61 849.10 899.65 0 +32.27(+3.72%)
Apr 15, 2009 842.07 878.98 822.21 867.38 0 +21.21(+2.51%)
Apr 14, 2009 864.52 890.17 830.62 846.17 0 -35.66(-4.04%)
Apr 13, 2009 855.65 898.31 829.50 881.83 0 +16.32(+1.89%)
Apr 10, 2009 828.55 880.70 812.93 865.51 0 +0.00(+0.00%)
Apr 09, 2009 828.55 880.70 812.93 865.51 0 +64.51(+8.05%)
Apr 08, 2009 804.14 832.47 778.70 801.00 0 +13.18(+1.67%)
Apr 07, 2009 798.45 821.24 770.76 787.82 0 -21.03(-2.60%)
Apr 06, 2009 805.83 821.99 778.15 808.84 0 -10.13(-1.24%)
Apr 03, 2009 783.51 828.43 763.81 818.98 0 +32.09(+4.08%)
Apr 02, 2009 757.49 804.25 743.15 786.89 0 +50.19(+6.81%)
Apr 01, 2009 717.37 748.85 701.29 736.70 0 +11.90(+1.64%)
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%)
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.