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 (%)
Jan 31, 2017 1915 1920 1878 1929 0 +11.38(+0.59%)
Jan 30, 2017 1936 1941 1906 1918 0 -22.41(-1.16%)
Jan 27, 2017 1950 1957 1926 1940 0 -7.44(-0.38%)
Jan 26, 2017 1940 1963 1928 1947 0 +9.36(+0.48%)
Jan 25, 2017 1937 1952 1925 1938 0 +4.81(+0.25%)
Jan 24, 2017 1920 1942 1911 1933 0 +18.25(+0.95%)
Jan 23, 2017 1917 1924 1899 1915 0 -4.60(-0.24%)
Jan 20, 2017 1909 1934 1894 1920 0 +11.86(+0.62%)
Jan 19, 2017 1912 1932 1891 1908 0 -8.23(-0.43%)
Jan 18, 2017 1920 1933 1903 1916 0 -2.68(-0.14%)
Jan 17, 2017 1956 1968 1913 1919 0 -39.06(-2.00%)
Jan 13, 2017 1958 1958 1958 1958 0 -5.21(-0.27%)
Jan 12, 2017 1963 1970 1942 1963 0 -0.72(-0.04%)
Jan 11, 2017 1961 1951 1925 1964 0 +3.13(+0.16%)
Jan 10, 2017 1965 1981 1944 1961 0 -3.04(-0.15%)
Jan 09, 2017 1976 1982 1946 1964 0 -15.68(-0.79%)
Jan 06, 2017 1988 2003 1967 1979 0 -11.86(-0.60%)
Jan 05, 2017 1982 2009 1955 1991 0 +6.34(+0.32%)
Jan 04, 2017 1946 1998 1938 1985 0 +57.33(+2.97%)
Jan 03, 2017 1918 1948 1896 1927 0 +18.55(+0.97%)
Dec 30, 2016 1909 1909 1909 1909 0 +8.70(+0.46%)
Dec 29, 2016 1910 1932 1881 1900 0 -3.30(-0.17%)
Dec 28, 2016 1923 1931 1890 1904 0 -23.89(-1.24%)
Dec 27, 2016 1935 1933 1891 1927 0 -6.53(-0.34%)
Dec 23, 2016 1934 1934 1934 1934 0 +10.82(+0.56%)
Dec 22, 2016 1899 1913 1853 1923 0 +33.83(+1.79%)
Dec 21, 2016 1920 1913 1861 1889 0 -30.60(-1.59%)
Dec 20, 2016 1903 1940 1897 1920 0 +12.04(+0.63%)
Dec 19, 2016 1914 1943 1881 1908 0 -3.03(-0.16%)
Dec 16, 2016 1926 1942 1891 1911 0 +1.37(+0.07%)
Dec 15, 2016 1913 1939 1898 1910 0 -7.04(-0.37%)
Dec 14, 2016 1944 1954 1906 1917 0 -32.58(-1.67%)
Dec 13, 2016 1947 1949 1905 1949 0 +0.62(+0.03%)
Dec 12, 2016 1968 1984 1932 1948 0 -21.04(-1.07%)
Dec 09, 2016 1955 1991 1943 1970 0 +16.14(+0.83%)
Dec 08, 2016 1914 1965 1905 1953 0 +38.26(+2.00%)
Dec 07, 2016 1884 1922 1875 1915 0 +34.53(+1.84%)
Dec 06, 2016 1865 1892 1846 1881 0 +17.12(+0.92%)
Dec 05, 2016 1860 1851 1825 1863 0 +13.87(+0.75%)
Dec 02, 2016 1852 1870 1836 1850 0 +0.97(+0.05%)
Dec 01, 2016 1871 1864 1815 1849 0 -26.91(-1.43%)
Nov 30, 2016 1869 1874 1826 1876 0 +2.86(+0.15%)
Nov 29, 2016 1862 1865 1830 1873 0 +7.64(+0.41%)
Nov 28, 2016 1881 1903 1852 1865 0 -18.50(-0.98%)
Nov 25, 2016 1870 1891 1863 1884 0 +16.54(+0.89%)
Nov 23, 2016 1867 1867 1867 1867 0 -6.12(-0.33%)
Nov 22, 2016 1846 1855 1812 1873 0 +38.63(+2.11%)
Nov 21, 2016 1837 1834 1796 1835 0 +4.39(+0.24%)
Nov 18, 2016 1812 1841 1796 1830 0 +19.93(+1.10%)
Nov 17, 2016 1803 1832 1784 1810 0 +11.02(+0.61%)
Nov 16, 2016 1808 1826 1782 1799 0 -16.73(-0.92%)
Nov 15, 2016 1830 1845 1778 1816 0 -15.95(-0.87%)
Nov 14, 2016 1799 1840 1783 1832 0 +38.85(+2.17%)
Nov 11, 2016 1755 1782 1711 1793 0 +52.49(+3.02%)
Nov 10, 2016 1731 1771 1710 1741 0 +17.99(+1.04%)
Nov 09, 2016 1683 1740 1634 1723 0 +67.60(+4.08%)
Nov 08, 2016 1657 1671 1632 1655 0 -4.41(-0.27%)
Nov 07, 2016 1661 1682 1642 1659 0 +21.41(+1.31%)
Nov 04, 2016 1619 1654 1603 1638 0 +25.72(+1.60%)
Nov 03, 2016 1621 1610 1566 1612 0 -12.75(-0.78%)
Nov 02, 2016 1652 1658 1605 1625 0 -37.45(-2.25%)
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.