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 (%)
Nov 30, 2018 1459 1491 1453 1487 0 +65.07(+4.58%)
Nov 29, 2018 1472 1478 1418 1422 0 -75.10(-5.02%)
Nov 28, 2018 1437 1507 1398 1497 0 +71.71(+5.03%)
Nov 27, 2018 1458 1498 1419 1425 0 -42.21(-2.88%)
Nov 26, 2018 1455 1473 1430 1467 0 +29.67(+2.06%)
Nov 23, 2018 1419 1457 1409 1438 0 +18.96(+1.34%)
Nov 21, 2018 1419 1419 1419 1419 0 -18.46(-1.28%)
Nov 20, 2018 1444 1451 1339 1437 0 -26.54(-1.81%)
Nov 19, 2018 1433 1477 1419 1464 0 +45.70(+3.22%)
Nov 16, 2018 1417 1458 1402 1418 0 -12.56(-0.88%)
Nov 15, 2018 1381 1437 1362 1431 0 +47.49(+3.43%)
Nov 14, 2018 1444 1457 1352 1383 0 -42.49(-2.98%)
Nov 13, 2018 1469 1485 1419 1426 0 -23.65(-1.63%)
Nov 12, 2018 1452 1479 1419 1449 0 -19.77(-1.35%)
Nov 09, 2018 1413 1477 1380 1469 0 +16.92(+1.17%)
Nov 08, 2018 1414 1467 1405 1452 0 -16.63(-1.13%)
Nov 07, 2018 1465 1480 1428 1469 0 +3.89(+0.27%)
Nov 06, 2018 1503 1516 1429 1465 0 -30.14(-2.02%)
Nov 05, 2018 1542 1566 1437 1495 0 -62.40(-4.01%)
Nov 02, 2018 1528 1562 1515 1558 0 +5.19(+0.33%)
Nov 01, 2018 1493 1569 1486 1552 0 +64.92(+4.36%)
Oct 31, 2018 1572 1590 1339 1487 0 -101.74(-6.40%)
Oct 30, 2018 1582 1598 1533 1589 0 +7.92(+0.50%)
Oct 29, 2018 1559 1605 1505 1581 0 +34.81(+2.25%)
Oct 26, 2018 1565 1614 1448 1546 0 -35.87(-2.27%)
Oct 24, 2018 1654 1661 1550 1582 0 -26.33(-1.64%)
Oct 23, 2018 1572 1627 1556 1609 0 -10.44(-0.64%)
Oct 22, 2018 1599 1629 1592 1619 0 +1.01(+0.06%)
Oct 19, 2018 1624 1631 1575 1618 0 -5.23(-0.32%)
Oct 18, 2018 1623 1635 1617 1623 0 -1.45(-0.09%)
Oct 17, 2018 1609 1632 1576 1625 0 +7.36(+0.46%)
Oct 16, 2018 1559 1622 1554 1617 0 +25.61(+1.61%)
Oct 15, 2018 1587 1605 1539 1592 0 -8.53(-0.53%)
Oct 12, 2018 1606 1613 1588 1600 0 +6.63(+0.42%)
Oct 11, 2018 1578 1614 1562 1594 0 -0.51(-0.03%)
Oct 10, 2018 1582 1637 1570 1594 0 -27.42(-1.69%)
Oct 09, 2018 1624 1632 1558 1622 0 +16.69(+1.04%)
Oct 08, 2018 1581 1612 1571 1605 0 +10.20(+0.64%)
Oct 05, 2018 1602 1607 1590 1595 0 -6.96(-0.43%)
Oct 04, 2018 1634 1640 1563 1602 0 -11.95(-0.74%)
Oct 03, 2018 1607 1654 1567 1614 0 -27.38(-1.67%)
Oct 02, 2018 1643 1674 1585 1641 0 -34.26(-2.05%)
Oct 01, 2018 1673 1684 1662 1675 0 -2.75(-0.16%)
Sep 28, 2018 1597 1684 1596 1678 0 +39.54(+2.41%)
Sep 27, 2018 1580 1647 1561 1638 0 +0.89(+0.05%)
Sep 26, 2018 1680 1702 1574 1638 0 -42.85(-2.55%)
Sep 25, 2018 1650 1689 1634 1680 0 +27.25(+1.65%)
Sep 24, 2018 1654 1658 1645 1653 0 -1.69(-0.10%)
Sep 21, 2018 1669 1673 1599 1655 0 -11.86(-0.71%)
Sep 20, 2018 1598 1675 1588 1667 0 +35.31(+2.16%)
Sep 19, 2018 1660 1667 1580 1631 0 -10.43(-0.64%)
Sep 18, 2018 1605 1677 1584 1642 0 -29.00(-1.74%)
Sep 17, 2018 1653 1683 1637 1671 0 +6.09(+0.37%)
Sep 14, 2018 1661 1670 1657 1665 0 +42.70(+2.63%)
Sep 13, 2018 1617 1673 1611 1622 0 -40.83(-2.46%)
Sep 12, 2018 1630 1679 1624 1663 0 +49.49(+3.07%)
Sep 11, 2018 1599 1668 1561 1613 0 -48.95(-2.94%)
Sep 10, 2018 1595 1667 1550 1662 0 +10.59(+0.64%)
Sep 07, 2018 1668 1670 1648 1652 0 -19.08(-1.14%)
Sep 06, 2018 1676 1680 1667 1671 0 -7.91(-0.47%)
Sep 05, 2018 1698 1703 1672 1679 0 -26.53(-1.56%)
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.