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 (%)
Mar 31, 2016 2006 2034 1996 2018 0 +9.65(+0.48%)
Mar 30, 2016 2031 2053 1997 2008 0 -25.55(-1.26%)
Mar 29, 2016 1998 2027 1965 2034 0 +30.67(+1.53%)
Mar 28, 2016 2006 2021 1983 2003 0 +0.50(+0.02%)
Mar 24, 2016 2003 2003 2003 2003 0 +7.15(+0.36%)
Mar 23, 2016 2034 2038 1986 1995 0 -35.92(-1.77%)
Mar 22, 2016 2023 2024 1990 2031 0 +5.53(+0.27%)
Mar 21, 2016 2018 2026 1986 2026 0 +5.35(+0.26%)
Mar 18, 2016 2028 2046 2001 2020 0 +4.57(+0.23%)
Mar 17, 2016 2014 2034 1992 2016 0 +2.09(+0.10%)
Mar 16, 2016 1963 2024 1953 2014 0 +50.87(+2.59%)
Mar 15, 2016 1957 1961 1923 1963 0 -6.54(-0.33%)
Mar 14, 2016 1982 2003 1956 1969 0 -11.84(-0.60%)
Mar 11, 2016 1959 1992 1951 1981 0 +41.38(+2.13%)
Mar 10, 2016 1958 1970 1918 1940 0 -12.50(-0.64%)
Mar 09, 2016 1937 1971 1927 1952 0 +18.46(+0.95%)
Mar 08, 2016 1969 1982 1921 1934 0 -43.96(-2.22%)
Mar 07, 2016 1974 2002 1946 1978 0 +0.95(+0.05%)
Mar 04, 2016 1940 1987 1925 1977 0 +42.48(+2.20%)
Mar 03, 2016 1936 1966 1898 1934 0 -9.34(-0.48%)
Mar 02, 2016 1917 1958 1890 1944 0 +34.34(+1.80%)
Mar 01, 2016 1877 1912 1835 1909 0 +63.49(+3.44%)
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%)
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.