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, 2019 1138 1148 1130 1137 0 +1.36(+0.12%)
Sep 27, 2019 1145 1157 1130 1136 0 -8.44(-0.74%)
Sep 26, 2019 1146 1155 1138 1144 0 -3.15(-0.27%)
Sep 25, 2019 1134 1156 1131 1148 0 +14.83(+1.31%)
Sep 24, 2019 1148 1155 1129 1133 0 -15.27(-1.33%)
Sep 23, 2019 1143 1155 1140 1148 0 +2.19(+0.19%)
Sep 20, 2019 1149 1160 1142 1146 0 -1.48(-0.13%)
Sep 19, 2019 1152 1161 1142 1147 0 -0.90(-0.08%)
Sep 18, 2019 1153 1155 1137 1148 0 -3.22(-0.28%)
Sep 17, 2019 1155 1160 1140 1151 0 -6.82(-0.59%)
Sep 16, 2019 1161 1172 1153 1158 0 -7.89(-0.68%)
Sep 13, 2019 1172 1182 1158 1166 0 -2.13(-0.18%)
Sep 12, 2019 1173 1181 1157 1168 0 +3.93(+0.34%)
Sep 11, 2019 1168 1177 1154 1164 0 -0.56(-0.05%)
Sep 10, 2019 1163 1175 1149 1165 0 -0.12(-0.01%)
Sep 09, 2019 1156 1173 1145 1165 0 +6.67(+0.58%)
Sep 06, 2019 1157 1169 1151 1158 0 +2.81(+0.24%)
Sep 05, 2019 1159 1171 1145 1156 0 +3.57(+0.31%)
Sep 04, 2019 1148 1161 1140 1152 0 +15.78(+1.39%)
Sep 03, 2019 1134 1146 1122 1136 0 -3.94(-0.35%)
Aug 30, 2019 1143 1147 1124 1140 0 +0.73(+0.06%)
Aug 29, 2019 1133 1148 1127 1139 0 +12.50(+1.11%)
Aug 28, 2019 1119 1135 1113 1127 0 +8.05(+0.72%)
Aug 27, 2019 1126 1131 1111 1119 0 +0.89(+0.08%)
Aug 26, 2019 1121 1124 1109 1118 0 +5.06(+0.45%)
Aug 23, 2019 1131 1138 1106 1113 0 -22.20(-1.96%)
Aug 22, 2019 1150 1156 1130 1135 0 -12.49(-1.09%)
Aug 21, 2019 1149 1156 1138 1148 0 +7.70(+0.68%)
Aug 20, 2019 1149 1154 1132 1140 0 -7.67(-0.67%)
Aug 19, 2019 1147 1159 1137 1148 0 +12.75(+1.12%)
Aug 16, 2019 1123 1143 1117 1135 0 +20.39(+1.83%)
Aug 15, 2019 1131 1136 1106 1114 0 -14.69(-1.30%)
Aug 14, 2019 1146 1154 1113 1129 0 -31.72(-2.73%)
Aug 13, 2019 1161 1178 1153 1161 0 -1.22(-0.10%)
Aug 12, 2019 1182 1186 1157 1162 0 -28.58(-2.40%)
Aug 09, 2019 1196 1202 1180 1191 0 -7.27(-0.61%)
Aug 08, 2019 1182 1206 1172 1198 0 +19.09(+1.62%)
Aug 07, 2019 1179 1190 1159 1179 0 -6.84(-0.58%)
Aug 06, 2019 1186 1198 1163 1186 0 +26.97(+2.33%)
Aug 05, 2019 1186 1196 1144 1159 0 -35.84(-3.00%)
Aug 02, 2019 1218 1220 1185 1195 0 -19.13(-1.58%)
Aug 01, 2019 1219 1241 1208 1214 0 -2.54(-0.21%)
Jul 31, 2019 1219 1232 1205 1216 0 -1.40(-0.11%)
Jul 30, 2019 1218 1231 1205 1218 0 +5.81(+0.48%)
Jul 29, 2019 1207 1224 1199 1212 0 +3.99(+0.33%)
Jul 26, 2019 1205 1218 1202 1208 0 +5.24(+0.44%)
Jul 25, 2019 1213 1215 1196 1203 0 -7.96(-0.66%)
Jul 24, 2019 1201 1218 1193 1211 0 +11.25(+0.94%)
Jul 23, 2019 1185 1205 1179 1199 0 +21.33(+1.81%)
Jul 22, 2019 1179 1186 1170 1178 0 +0.67(+0.06%)
Jul 19, 2019 1180 1190 1174 1177 0 -4.96(-0.42%)
Jul 18, 2019 1182 1190 1170 1182 0 -0.01(-0.00%)
Jul 17, 2019 1189 1194 1176 1182 0 -6.48(-0.55%)
Jul 16, 2019 1183 1194 1178 1189 0 +6.40(+0.54%)
Jul 15, 2019 1183 1188 1170 1182 0 +2.98(+0.25%)
Jul 12, 2019 1189 1196 1176 1179 0 -9.30(-0.78%)
Jul 11, 2019 1182 1195 1169 1189 0 +10.30(+0.87%)
Jul 10, 2019 1186 1190 1165 1178 0 -1.15(-0.10%)
Jul 09, 2019 1177 1187 1172 1180 0 -3.12(-0.26%)
Jul 08, 2019 1183 1190 1174 1183 0 -0.26(-0.02%)
Jul 05, 2019 1174 1191 1167 1183 0 +2.21(+0.19%)
Jul 03, 2019 1167 1185 1164 1181 0 +17.64(+1.52%)
Jul 02, 2019 1164 1175 1148 1163 0 -0.04(-0.00%)
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.