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 28, 2017 2004 2026 1890 2025 0 +29.34(+1.47%)
Feb 27, 2017 1990 2011 1977 1996 0 +6.12(+0.31%)
Feb 24, 2017 1980 2005 1965 1990 0 +0.54(+0.03%)
Feb 23, 2017 1994 1985 1934 1989 0 -0.65(-0.03%)
Feb 22, 2017 1987 2017 1969 1990 0 +1.61(+0.08%)
Feb 21, 2017 1992 1988 1939 1988 0 +3.26(+0.16%)
Feb 17, 2017 1985 1985 1985 1985 0 +2.07(+0.10%)
Feb 16, 2017 1975 1976 1934 1983 0 +10.18(+0.52%)
Feb 15, 2017 1959 1980 1940 1973 0 +5.17(+0.26%)
Feb 14, 2017 1947 1986 1928 1967 0 +15.35(+0.79%)
Feb 13, 2017 1955 1966 1928 1952 0 -2.66(-0.14%)
Feb 10, 2017 1946 1979 1933 1955 0 +13.30(+0.69%)
Feb 09, 2017 1928 1952 1920 1941 0 +16.01(+0.83%)
Feb 08, 2017 1919 1948 1903 1925 0 -5.51(-0.29%)
Feb 07, 2017 1948 1968 1916 1931 0 +6.57(+0.34%)
Feb 06, 2017 1954 1962 1905 1924 0 -29.58(-1.51%)
Feb 03, 2017 1951 1964 1934 1954 0 +22.89(+1.19%)
Feb 02, 2017 1923 1941 1911 1931 0 +7.66(+0.40%)
Feb 01, 2017 1935 1948 1912 1923 0 -5.59(-0.29%)
Jan 31, 2017 1915 1920 1878 1929 0 +11.38(+0.59%)
Jan 30, 2017 1936 1941 1906 1918 0 -22.41(-1.16%)
Jan 27, 2017 1950 1957 1926 1940 0 -7.44(-0.38%)
Jan 26, 2017 1940 1963 1928 1947 0 +9.36(+0.48%)
Jan 25, 2017 1937 1952 1925 1938 0 +4.81(+0.25%)
Jan 24, 2017 1920 1942 1911 1933 0 +18.25(+0.95%)
Jan 23, 2017 1917 1924 1899 1915 0 -4.60(-0.24%)
Jan 20, 2017 1909 1934 1894 1920 0 +11.86(+0.62%)
Jan 19, 2017 1912 1932 1891 1908 0 -8.23(-0.43%)
Jan 18, 2017 1920 1933 1903 1916 0 -2.68(-0.14%)
Jan 17, 2017 1956 1968 1913 1919 0 -39.06(-2.00%)
Jan 13, 2017 1958 1958 1958 1958 0 -5.21(-0.27%)
Jan 12, 2017 1963 1970 1942 1963 0 -0.72(-0.04%)
Jan 11, 2017 1961 1951 1925 1964 0 +3.13(+0.16%)
Jan 10, 2017 1965 1981 1944 1961 0 -3.04(-0.15%)
Jan 09, 2017 1976 1982 1946 1964 0 -15.68(-0.79%)
Jan 06, 2017 1988 2003 1967 1979 0 -11.86(-0.60%)
Jan 05, 2017 1982 2009 1955 1991 0 +6.34(+0.32%)
Jan 04, 2017 1946 1998 1938 1985 0 +57.33(+2.97%)
Jan 03, 2017 1918 1948 1896 1927 0 +18.55(+0.97%)
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%)
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.