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 (%)
Oct 31, 2016 1674 1674 1635 1685 0 +16.44(+0.99%)
Oct 28, 2016 1686 1702 1658 1669 0 -9.58(-0.57%)
Oct 27, 2016 1713 1721 1663 1678 0 -41.23(-2.40%)
Oct 26, 2016 1729 1741 1710 1720 0 -18.93(-1.09%)
Oct 25, 2016 1732 1754 1721 1739 0 +0.38(+0.02%)
Oct 24, 2016 1747 1761 1723 1738 0 +7.55(+0.44%)
Oct 21, 2016 1714 1720 1684 1731 0 +6.69(+0.39%)
Oct 20, 2016 1722 1739 1700 1724 0 -0.23(-0.01%)
Oct 19, 2016 1721 1736 1702 1724 0 +6.32(+0.37%)
Oct 18, 2016 1722 1758 1697 1718 0 +16.52(+0.97%)
Oct 17, 2016 1688 1712 1679 1701 0 +11.52(+0.68%)
Oct 14, 2016 1706 1718 1683 1690 0 -15.35(-0.90%)
Oct 13, 2016 1699 1723 1687 1705 0 -4.82(-0.28%)
Oct 12, 2016 1691 1707 1661 1710 0 +24.72(+1.47%)
Oct 11, 2016 1701 1714 1678 1685 0 -21.66(-1.27%)
Oct 10, 2016 1709 1734 1698 1707 0 -5.25(-0.31%)
Oct 07, 2016 1719 1723 1705 1712 0 -24.83(-1.43%)
Oct 06, 2016 1744 1734 1695 1737 0 -8.50(-0.49%)
Oct 05, 2016 1766 1775 1739 1746 0 -19.75(-1.12%)
Oct 04, 2016 1780 1791 1754 1765 0 -78.17(-4.24%)
Sep 26, 2016 1841 1860 1833 1844 0 -7.44(-0.40%)
Sep 23, 2016 1845 1867 1832 1851 0 -5.44(-0.29%)
Sep 22, 2016 1831 1854 1806 1856 0 +37.98(+2.09%)
Sep 21, 2016 1811 1813 1764 1818 0 +8.09(+0.45%)
Sep 20, 2016 1837 1840 1801 1810 0 -17.33(-0.95%)
Sep 19, 2016 1822 1838 1806 1828 0 +13.55(+0.75%)
Sep 16, 2016 1804 1834 1790 1814 0 +8.76(+0.49%)
Sep 15, 2016 1793 1817 1779 1805 0 +12.85(+0.72%)
Sep 14, 2016 1802 1819 1775 1792 0 -3.23(-0.18%)
Sep 13, 2016 1815 1826 1781 1796 0 -30.32(-1.66%)
Sep 12, 2016 1799 1819 1767 1826 0 +13.12(+0.72%)
Sep 09, 2016 1858 1865 1801 1813 0 -60.66(-3.24%)
Sep 08, 2016 1873 1892 1860 1874 0 -6.56(-0.35%)
Sep 07, 2016 1870 1895 1855 1880 0 +6.92(+0.37%)
Sep 06, 2016 1872 1869 1828 1873 0 +6.86(+0.37%)
Sep 02, 2016 1866 1866 1866 1866 0 +30.32(+1.65%)
Sep 01, 2016 1853 1866 1823 1836 0 -20.84(-1.12%)
Aug 31, 2016 1866 1857 1815 1857 0 -9.16(-0.49%)
Aug 30, 2016 1863 1886 1844 1866 0 +5.69(+0.31%)
Aug 29, 2016 1858 1887 1818 1860 0 +14.48(+0.78%)
Aug 26, 2016 1857 1878 1825 1846 0 -10.99(-0.59%)
Aug 25, 2016 1859 1883 1840 1857 0 -5.13(-0.28%)
Aug 24, 2016 1886 1899 1850 1862 0 -27.82(-1.47%)
Aug 23, 2016 1890 1921 1873 1890 0 +2.05(+0.11%)
Aug 22, 2016 1889 1913 1855 1888 0 -2.84(-0.15%)
Aug 19, 2016 1901 1924 1869 1891 0 -8.13(-0.43%)
Aug 18, 2016 1993 1993 1813 1899 0 -118.01(-5.85%)
Aug 17, 2016 2036 2043 1994 2017 0 -14.74(-0.73%)
Aug 16, 2016 2036 2032 1989 2031 0 -10.92(-0.53%)
Aug 15, 2016 2037 2061 2020 2042 0 +11.60(+0.57%)
Aug 12, 2016 2026 2059 2013 2031 0 +5.56(+0.27%)
Aug 11, 2016 2043 2061 2012 2025 0 -25.14(-1.23%)
Aug 10, 2016 2055 2054 2017 2050 0 +0.06(+0.00%)
Aug 09, 2016 2042 2068 2021 2050 0 +7.44(+0.36%)
Aug 08, 2016 2044 2061 2030 2043 0 +1.95(+0.10%)
Aug 05, 2016 2020 2065 2007 2041 0 +24.05(+1.19%)
Aug 04, 2016 2050 2061 1996 2017 0 -39.46(-1.92%)
Aug 03, 2016 2070 2093 2034 2056 0 -7.70(-0.37%)
Aug 02, 2016 2059 2108 2030 2064 0 +3.40(+0.16%)
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.