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 (%)
Jun 30, 2015 2341 2356 2311 2330 0 +3.44(+0.15%)
Jun 29, 2015 2349 2377 2321 2327 0 -34.09(-1.44%)
Jun 26, 2015 2347 2372 2335 2361 0 +14.63(+0.62%)
Jun 25, 2015 2350 2369 2339 2346 0 -5.32(-0.23%)
Jun 24, 2015 2351 2371 2342 2352 0 -5.89(-0.25%)
Jun 23, 2015 2355 2369 2338 2358 0 -6.13(-0.26%)
Jun 22, 2015 2379 2391 2355 2364 0 -11.09(-0.47%)
Jun 19, 2015 2375 2386 2353 2375 0 -8.38(-0.35%)
Jun 18, 2015 2359 2396 2352 2383 0 +27.67(+1.17%)
Jun 17, 2015 2346 2365 2332 2356 0 +9.01(+0.38%)
Jun 16, 2015 2346 2367 2330 2347 0 -4.57(-0.19%)
Jun 15, 2015 2361 2371 2335 2351 0 -23.95(-1.01%)
Jun 12, 2015 2372 2395 2359 2375 0 -5.87(-0.25%)
Jun 11, 2015 2373 2391 2359 2381 0 +12.97(+0.55%)
Jun 10, 2015 2364 2398 2352 2368 0 +9.19(+0.39%)
Jun 09, 2015 2364 2382 2343 2359 0 -6.22(-0.26%)
Jun 08, 2015 2376 2378 2335 2365 0 -8.98(-0.38%)
Jun 05, 2015 2377 2388 2350 2374 0 -6.95(-0.29%)
Jun 04, 2015 2384 2398 2366 2381 0 -8.35(-0.35%)
Jun 03, 2015 2400 2397 2361 2389 0 -8.44(-0.35%)
Jun 02, 2015 2388 2410 2374 2398 0 -5.21(-0.22%)
Jun 01, 2015 2396 2404 2362 2403 0 +11.10(+0.46%)
May 29, 2015 2399 2411 2373 2392 0 -7.77(-0.32%)
May 28, 2015 2403 2411 2383 2400 0 -1.49(-0.06%)
May 27, 2015 2395 2416 2374 2401 0 +13.04(+0.55%)
May 26, 2015 2389 2403 2364 2388 0 -13.20(-0.55%)
May 22, 2015 2401 2401 2401 2401 0 +0.81(+0.03%)
May 21, 2015 2403 2422 2376 2400 0 -2.44(-0.10%)
May 20, 2015 2406 2429 2383 2403 0 +2.86(+0.12%)
May 19, 2015 2410 2426 2387 2400 0 -12.95(-0.54%)
May 18, 2015 2395 2424 2379 2413 0 +12.54(+0.52%)
May 15, 2015 2403 2415 2377 2400 0 -7.29(-0.30%)
May 14, 2015 2381 2404 2356 2408 0 +37.00(+1.56%)
May 13, 2015 2368 2392 2352 2371 0 +12.19(+0.52%)
May 12, 2015 2364 2380 2337 2359 0 -17.24(-0.73%)
May 11, 2015 2380 2401 2362 2376 0 -8.42(-0.35%)
May 08, 2015 2394 2423 2368 2384 0 +9.98(+0.42%)
May 07, 2015 2373 2399 2335 2374 0 +1.26(+0.05%)
May 06, 2015 2390 2395 2349 2373 0 -11.54(-0.48%)
May 05, 2015 2418 2434 2373 2384 0 -40.63(-1.68%)
May 04, 2015 2422 2447 2406 2425 0 +5.89(+0.24%)
May 01, 2015 2415 2420 2386 2419 0 +10.02(+0.42%)
Apr 30, 2015 2430 2447 2393 2409 0 -31.82(-1.30%)
Apr 29, 2015 2462 2479 2423 2441 0 -34.16(-1.38%)
Apr 28, 2015 2474 2498 2451 2475 0 +13.65(+0.55%)
Apr 27, 2015 2472 2475 2433 2462 0 -2.87(-0.12%)
Apr 24, 2015 2465 2487 2447 2464 0 +4.74(+0.19%)
Apr 23, 2015 2437 2455 2417 2460 0 +16.66(+0.68%)
Apr 22, 2015 2448 2444 2413 2443 0 +2.80(+0.11%)
Apr 21, 2015 2447 2461 2429 2440 0 +2.41(+0.10%)
Apr 20, 2015 2448 2464 2429 2438 0 -4.47(-0.18%)
Apr 17, 2015 2453 2467 2428 2442 0 -23.75(-0.96%)
Apr 16, 2015 2461 2482 2448 2466 0 -0.40(-0.02%)
Apr 15, 2015 2472 2494 2451 2466 0 +0.24(+0.01%)
Apr 14, 2015 2472 2492 2449 2466 0 -3.84(-0.16%)
Apr 13, 2015 2473 2502 2458 2470 0 -7.66(-0.31%)
Apr 10, 2015 2480 2515 2463 2478 0 +4.72(+0.19%)
Apr 09, 2015 2486 2500 2454 2473 0 -13.90(-0.56%)
Apr 08, 2015 2481 2489 2452 2487 0 +7.57(+0.31%)
Apr 07, 2015 2497 2502 2471 2479 0 -13.72(-0.55%)
Apr 06, 2015 2481 2508 2472 2493 0 +12.31(+0.50%)
Apr 02, 2015 2481 2481 2481 2481 0 +10.91(+0.44%)
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.