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 (%)
Sep 30, 2015 2013 2033 1992 2007 0 +10.63(+0.53%)
Sep 29, 2015 2000 2013 1964 1997 0 -0.90(-0.05%)
Sep 28, 2015 2028 2019 1967 1998 0 -43.62(-2.14%)
Sep 25, 2015 2052 2066 2027 2041 0 +0.24(+0.01%)
Sep 24, 2015 2050 2066 2019 2041 0 -17.91(-0.87%)
Sep 23, 2015 2069 2084 2048 2059 0 -7.58(-0.37%)
Sep 22, 2015 2075 2089 2045 2066 0 -22.43(-1.07%)
Sep 21, 2015 2097 2118 2076 2089 0 +5.83(+0.28%)
Sep 18, 2015 2071 2116 2059 2083 0 -8.67(-0.41%)
Sep 17, 2015 2077 2125 2063 2092 0 +9.52(+0.46%)
Sep 16, 2015 2060 2091 2048 2082 0 +29.64(+1.44%)
Sep 15, 2015 2034 2069 2014 2052 0 +28.78(+1.42%)
Sep 14, 2015 2038 2050 2009 2024 0 -11.04(-0.54%)
Sep 11, 2015 2010 2044 1994 2035 0 +20.29(+1.01%)
Sep 10, 2015 2009 2043 1997 2014 0 +9.16(+0.46%)
Sep 09, 2015 2042 2049 1998 2005 0 -17.13(-0.85%)
Sep 08, 2015 2027 2037 1994 2022 0 +30.47(+1.53%)
Sep 04, 2015 1992 1992 1992 1992 0 -28.36(-1.40%)
Sep 03, 2015 2025 2050 2003 2020 0 +1.57(+0.08%)
Sep 02, 2015 2028 2045 1987 2019 0 +9.94(+0.49%)
Sep 01, 2015 2038 2056 2000 2009 0 -55.10(-2.67%)
Aug 31, 2015 2097 2111 2057 2064 0 -41.49(-1.97%)
Aug 28, 2015 2100 2120 2076 2105 0 +8.60(+0.41%)
Aug 27, 2015 2060 2125 2045 2097 0 +62.86(+3.09%)
Aug 26, 2015 2031 2047 1985 2034 0 +32.00(+1.60%)
Aug 25, 2015 2074 2082 1992 2002 0 +0.14(+0.01%)
Aug 24, 2015 2014 2095 1963 2002 0 -111.60(-5.28%)
Aug 21, 2015 2134 2163 2095 2113 0 -52.46(-2.42%)
Aug 20, 2015 2212 2218 2158 2166 0 -55.51(-2.50%)
Aug 19, 2015 2236 2247 2204 2221 0 -24.97(-1.11%)
Aug 18, 2015 2254 2261 2225 2246 0 -11.78(-0.52%)
Aug 17, 2015 2247 2263 2230 2258 0 +6.13(+0.27%)
Aug 14, 2015 2233 2259 2220 2252 0 +8.63(+0.38%)
Aug 13, 2015 2246 2272 2215 2243 0 -16.39(-0.73%)
Aug 12, 2015 2259 2279 2218 2260 0 -19.99(-0.88%)
Aug 11, 2015 2281 2300 2259 2280 0 -8.49(-0.37%)
Aug 10, 2015 2287 2315 2265 2288 0 +2.77(+0.12%)
Aug 07, 2015 2277 2291 2237 2285 0 -1.48(-0.06%)
Aug 06, 2015 2301 2322 2246 2287 0 -22.55(-0.98%)
Aug 05, 2015 2327 2330 2280 2309 0 -6.35(-0.27%)
Aug 04, 2015 2328 2345 2294 2316 0 -13.04(-0.56%)
Aug 03, 2015 2339 2356 2303 2329 0 -14.23(-0.61%)
Jul 31, 2015 2342 2367 2318 2343 0 +9.48(+0.41%)
Jul 30, 2015 2328 2355 2311 2334 0 +2.86(+0.12%)
Jul 29, 2015 2309 2349 2288 2331 0 +22.77(+0.99%)
Jul 28, 2015 2289 2320 2267 2308 0 +22.52(+0.99%)
Jul 27, 2015 2303 2316 2261 2285 0 -22.97(-1.00%)
Jul 24, 2015 2325 2339 2299 2308 0 -16.11(-0.69%)
Jul 23, 2015 2346 2360 2310 2325 0 -21.13(-0.90%)
Jul 22, 2015 2351 2373 2327 2346 0 -13.18(-0.56%)
Jul 21, 2015 2360 2385 2337 2359 0 -4.14(-0.18%)
Jul 20, 2015 2363 2381 2342 2363 0 -4.60(-0.19%)
Jul 17, 2015 2377 2395 2354 2368 0 -9.88(-0.42%)
Jul 16, 2015 2360 2388 2350 2377 0 +24.59(+1.05%)
Jul 15, 2015 2359 2373 2340 2353 0 -10.20(-0.43%)
Jul 14, 2015 2339 2377 2328 2363 0 +22.47(+0.96%)
Jul 13, 2015 2332 2363 2317 2341 0 +16.08(+0.69%)
Jul 10, 2015 2322 2343 2299 2325 0 +15.91(+0.69%)
Jul 09, 2015 2335 2329 2282 2309 0 +4.24(+0.18%)
Jul 08, 2015 2316 2337 2293 2304 0 -37.38(-1.60%)
Jul 07, 2015 2324 2359 2287 2342 0 +22.62(+0.98%)
Jul 06, 2015 2314 2343 2290 2319 0 -12.87(-0.55%)
Jul 02, 2015 2332 2332 2332 2332 0 -12.07(-0.51%)
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.