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 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%)
Nov 01, 2016 1686 1696 1648 1662 0 -22.94(-1.36%)
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%)
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.