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 (%)
Dec 31, 2013 2012 2012 2012 0 +15.02(+0.75%)
Dec 30, 2013 1946 2036 1986 1997 0 -26.07(-1.29%)
Dec 27, 2013 1959 2041 2012 2023 0 -13.93(-0.68%)
Dec 26, 2013 1958 2065 2026 2037 0 -2.91(-0.14%)
Dec 24, 2013 2040 2040 2040 0 -2.29(-0.11%)
Dec 23, 2013 1968 2062 2025 2042 0 +15.45(+0.76%)
Dec 20, 2013 2033 2050 2005 2027 0 +5.79(+0.29%)
Dec 19, 2013 1962 2048 2009 2021 0 -20.43(-1.00%)
Dec 18, 2013 1959 2063 1999 2042 0 +6.37(+0.31%)
Dec 17, 2013 1961 2056 2013 2035 0 +23.69(+1.18%)
Dec 16, 2013 1956 2046 1995 2012 0 -7.83(-0.39%)
Dec 13, 2013 1925 2042 1992 2019 0 +17.65(+0.88%)
Dec 12, 2013 1979 2020 1969 2002 0 +30.50(+1.55%)
Dec 11, 2013 2038 2048 1955 1971 0 -94.74(-4.59%)
Dec 10, 2013 1978 2102 2043 2066 0 -47.46(-2.25%)
Dec 09, 2013 2102 2125 2064 2113 0 +26.88(+1.29%)
Dec 06, 2013 2083 2109 2064 2087 0 +24.12(+1.17%)
Dec 05, 2013 1940 2090 2037 2062 0 +23.13(+1.13%)
Dec 04, 2013 1915 2050 2008 2039 0 +17.57(+0.87%)
Dec 03, 2013 1932 2034 1987 2022 0 +12.78(+0.64%)
Dec 02, 2013 1999 2020 1979 2009 0 +16.07(+0.81%)
Nov 29, 2013 1875 2009 1977 1993 0 +10.61(+0.54%)
Nov 27, 2013 1982 1982 1982 0 +16.81(+0.86%)
Nov 26, 2013 1876 1981 1940 1965 0 +3.92(+0.20%)
Nov 25, 2013 1880 1980 1946 1962 0 -1.58(-0.08%)
Nov 22, 2013 1958 1976 1945 1963 0 +5.24(+0.27%)
Nov 21, 2013 1872 1984 1944 1958 0 +1.60(+0.08%)
Nov 20, 2013 1879 1981 1938 1956 0 -2.04(-0.10%)
Nov 19, 2013 1901 1992 1948 1958 0 -26.75(-1.35%)
Nov 18, 2013 1937 2024 1974 1985 0 -16.63(-0.83%)
Nov 15, 2013 1907 2027 1977 2002 0 +11.59(+0.58%)
Nov 14, 2013 1903 2004 1960 1990 0 +37.96(+1.94%)
Nov 12, 2013 1886 1977 1933 1952 0 -11.02(-0.56%)
Nov 11, 2013 1867 1982 1932 1963 0 -16.38(-0.83%)
Nov 08, 2013 1888 1992 1934 1980 0 +32.30(+1.66%)
Nov 07, 2013 1943 2037 1922 1947 0 -64.54(-3.21%)
Nov 06, 2013 1909 2034 1974 2012 0 +42.58(+2.16%)
Nov 05, 2013 1878 1995 1937 1969 0 +13.72(+0.70%)
Nov 04, 2013 1868 1969 1922 1955 0 +23.94(+1.24%)
Nov 01, 2013 1844 1946 1912 1932 0 +6.24(+0.32%)
Oct 31, 2013 1863 1950 1919 1925 0 -13.67(-0.71%)
Oct 30, 2013 1869 1958 1918 1939 0 -2.79(-0.14%)
Oct 29, 2013 1855 1961 1907 1942 0 +17.18(+0.89%)
Oct 28, 2013 1834 1940 1906 1925 0 +8.80(+0.46%)
Oct 25, 2013 1866 1958 1887 1916 0 -17.70(-0.92%)
Oct 24, 2013 1816 1943 1894 1933 0 +28.16(+1.48%)
Oct 23, 2013 1809 1918 1879 1905 0 +8.16(+0.43%)
Oct 22, 2013 1821 1920 1884 1897 0 +5.30(+0.28%)
Oct 21, 2013 1797 1910 1868 1892 0 +9.92(+0.53%)
Oct 18, 2013 1788 1894 1861 1882 0 +14.77(+0.79%)
Oct 17, 2013 1766 1872 1835 1867 0 +24.79(+1.35%)
Oct 16, 2013 1758 1851 1823 1842 0 +19.02(+1.04%)
Oct 15, 2013 1734 1838 1814 1823 0 -4.52(-0.25%)
Oct 14, 2013 1724 1834 1801 1828 0 +6.86(+0.38%)
Oct 11, 2013 1728 1834 1796 1821 0 +8.02(+0.44%)
Oct 10, 2013 1730 1824 1791 1813 0 +29.62(+1.66%)
Oct 09, 2013 1714 1802 1763 1783 0 +2.90(+0.16%)
Oct 08, 2013 1723 1816 1767 1780 0 -25.88(-1.43%)
Oct 07, 2013 1720 1827 1793 1806 0 -11.75(-0.65%)
Oct 04, 2013 1733 1832 1795 1818 0 +11.39(+0.63%)
Oct 03, 2013 1752 1839 1792 1807 0 -22.83(-1.25%)
Oct 02, 2013 1759 1850 1815 1830 0 -12.83(-0.70%)
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.