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 (%)
Feb 29, 2016 1868 1897 1818 1846 0 -2.87(-0.16%)
Feb 26, 2016 1824 1879 1793 1849 0 +26.50(+1.45%)
Feb 25, 2016 1805 1830 1782 1822 0 +24.52(+1.36%)
Feb 24, 2016 1773 1801 1746 1798 0 +7.83(+0.44%)
Feb 23, 2016 1799 1821 1776 1790 0 -12.05(-0.67%)
Feb 22, 2016 1769 1824 1762 1802 0 +43.23(+2.46%)
Feb 19, 2016 1804 1826 1727 1759 0 -48.46(-2.68%)
Feb 18, 2016 1811 1825 1776 1807 0 +0.03(+0.00%)
Feb 17, 2016 1794 1833 1776 1807 0 +27.28(+1.53%)
Feb 16, 2016 1718 1787 1706 1780 0 +82.43(+4.86%)
Feb 12, 2016 1698 1698 1698 1698 0 +22.55(+1.35%)
Feb 11, 2016 1677 1715 1645 1675 0 -43.38(-2.52%)
Feb 10, 2016 1727 1750 1713 1718 0 -11.84(-0.68%)
Feb 09, 2016 1734 1766 1708 1730 0 -23.06(-1.32%)
Feb 08, 2016 1799 1810 1733 1753 0 -53.76(-2.98%)
Feb 05, 2016 1844 1859 1794 1807 0 -48.29(-2.60%)
Feb 04, 2016 1829 1873 1811 1855 0 +20.23(+1.10%)
Feb 03, 2016 1879 1898 1807 1835 0 -44.28(-2.36%)
Feb 02, 2016 1905 1897 1849 1879 0 -37.14(-1.94%)
Feb 01, 2016 1913 1945 1895 1916 0 -10.00(-0.52%)
Jan 29, 2016 1886 1937 1874 1926 0 +51.35(+2.74%)
Jan 28, 2016 1884 1906 1853 1875 0 -0.96(-0.05%)
Jan 27, 2016 1888 1908 1859 1876 0 -18.72(-0.99%)
Jan 26, 2016 1871 1912 1856 1895 0 +30.08(+1.61%)
Jan 25, 2016 1896 1912 1846 1865 0 -39.30(-2.06%)
Jan 22, 2016 1879 1914 1866 1904 0 +44.96(+2.42%)
Jan 21, 2016 1858 1892 1834 1859 0 +9.08(+0.49%)
Jan 20, 2016 1847 1877 1781 1850 0 -30.09(-1.60%)
Jan 19, 2016 1918 1933 1851 1880 0 -24.48(-1.29%)
Jan 15, 2016 1905 1905 1905 1905 0 -19.05(-0.99%)
Jan 14, 2016 1899 1943 1866 1924 0 +27.50(+1.45%)
Jan 13, 2016 1938 1962 1885 1896 0 -42.46(-2.19%)
Jan 12, 2016 1943 1961 1911 1939 0 +5.96(+0.31%)
Jan 11, 2016 1949 1963 1903 1933 0 -9.17(-0.47%)
Jan 08, 2016 1974 1985 1937 1942 0 -18.21(-0.93%)
Jan 07, 2016 2004 2030 1953 1960 0 -66.87(-3.30%)
Jan 06, 2016 2038 2063 2010 2027 0 -33.22(-1.61%)
Jan 05, 2016 2059 2083 2022 2060 0 +28.99(+1.43%)
Jan 04, 2016 2022 2055 1978 2031 0 -8.09(-0.40%)
Dec 31, 2015 2039 2039 2039 2039 0 -8.09(-0.40%)
Dec 30, 2015 2051 2054 2012 2047 0 -17.30(-0.84%)
Dec 29, 2015 2066 2085 2046 2065 0 +2.39(+0.12%)
Dec 28, 2015 2058 2078 2033 2062 0 -8.29(-0.40%)
Dec 24, 2015 2070 2070 2070 2070 0 +0.16(+0.01%)
Dec 23, 2015 2064 2068 2032 2070 0 +14.22(+0.69%)
Dec 22, 2015 2049 2074 2038 2056 0 +14.85(+0.73%)
Dec 21, 2015 2049 2046 2006 2041 0 -0.31(-0.02%)
Dec 18, 2015 2063 2068 2010 2042 0 -22.19(-1.08%)
Dec 17, 2015 2091 2100 2054 2064 0 -24.03(-1.15%)
Dec 16, 2015 2065 2100 2049 2088 0 +31.53(+1.53%)
Dec 15, 2015 2048 2084 2025 2056 0 +20.72(+1.02%)
Dec 14, 2015 2036 2048 1995 2036 0 -6.60(-0.32%)
Dec 11, 2015 2036 2068 2016 2042 0 -21.19(-1.03%)
Dec 10, 2015 2069 2086 2045 2063 0 -3.23(-0.16%)
Dec 09, 2015 2076 2095 2034 2067 0 -25.30(-1.21%)
Dec 08, 2015 2084 2099 2045 2092 0 -18.68(-0.89%)
Dec 07, 2015 2108 2127 2077 2111 0 -2.68(-0.13%)
Dec 04, 2015 2129 2163 2084 2113 0 -12.68(-0.60%)
Dec 03, 2015 2158 2172 2114 2126 0 -35.51(-1.64%)
Dec 02, 2015 2178 2200 2153 2161 0 -23.04(-1.05%)
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.