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, 2016 1974 1981 1929 1985 0 +13.26(+0.67%)
Jun 29, 2016 1956 1967 1925 1972 0 +24.51(+1.26%)
Jun 28, 2016 1949 1972 1923 1947 0 +22.67(+1.18%)
Jun 27, 2016 1952 1962 1900 1925 0 -29.20(-1.49%)
Jun 24, 2016 1940 2028 1927 1954 0 -73.92(-3.65%)
Jun 23, 2016 2018 2043 2003 2028 0 +37.31(+1.87%)
Jun 22, 2016 1997 2011 1982 1990 0 -1.27(-0.06%)
Jun 21, 2016 2008 2021 1979 1992 0 -10.92(-0.55%)
Jun 20, 2016 2004 2032 1992 2003 0 +21.31(+1.08%)
Jun 17, 2016 1990 2007 1963 1981 0 -10.80(-0.54%)
Jun 16, 2016 1988 2003 1964 1992 0 -4.87(-0.24%)
Jun 15, 2016 1996 2021 1989 1997 0 +4.14(+0.21%)
Jun 14, 2016 2013 2022 1981 1993 0 -26.37(-1.31%)
Jun 13, 2016 2030 2026 1990 2019 0 -15.89(-0.78%)
Jun 10, 2016 2050 2066 2014 2035 0 -27.81(-1.35%)
Jun 09, 2016 2056 2083 2043 2063 0 +0.62(+0.03%)
Jun 08, 2016 2058 2078 2042 2062 0 +6.96(+0.34%)
Jun 07, 2016 2039 2069 2023 2055 0 +20.01(+0.98%)
Jun 06, 2016 2015 2050 2001 2035 0 +21.43(+1.06%)
Jun 03, 2016 2008 2024 1986 2014 0 +5.03(+0.25%)
Jun 02, 2016 1995 2017 1982 2009 0 +9.05(+0.45%)
Jun 01, 2016 1987 2007 1970 2000 0 +11.73(+0.59%)
May 31, 2016 1992 2008 1973 1988 0 +0.79(+0.04%)
May 27, 2016 1987 1987 1987 1987 0 +12.04(+0.61%)
May 26, 2016 1977 1997 1959 1975 0 -2.40(-0.12%)
May 25, 2016 1969 1990 1955 1978 0 +8.40(+0.43%)
May 24, 2016 1949 1983 1941 1969 0 +26.02(+1.34%)
May 23, 2016 1945 1942 1914 1943 0 -5.33(-0.27%)
May 20, 2016 1923 1959 1917 1949 0 +39.53(+2.07%)
May 19, 2016 1908 1923 1887 1909 0 -13.77(-0.72%)
May 18, 2016 1913 1941 1891 1923 0 +3.87(+0.20%)
May 17, 2016 1944 1962 1900 1919 0 -35.07(-1.79%)
May 16, 2016 1948 1950 1921 1954 0 +12.99(+0.67%)
May 13, 2016 1939 1941 1897 1941 0 -2.72(-0.14%)
May 12, 2016 1966 1986 1928 1944 0 -18.88(-0.96%)
May 11, 2016 1988 1997 1953 1963 0 -31.76(-1.59%)
May 10, 2016 2002 2014 1969 1994 0 -12.04(-0.60%)
May 09, 2016 1990 2024 1973 2006 0 +17.24(+0.87%)
May 06, 2016 1995 2006 1942 1989 0 -17.40(-0.87%)
May 05, 2016 2018 2060 1973 2007 0 -18.15(-0.90%)
May 04, 2016 1987 2040 1978 2025 0 +29.48(+1.48%)
May 03, 2016 2014 2022 1978 1995 0 -25.39(-1.26%)
May 02, 2016 2002 2031 1986 2021 0 +33.87(+1.70%)
Apr 29, 2016 2026 2029 1966 1987 0 -43.05(-2.12%)
Apr 28, 2016 2033 2065 2013 2030 0 -12.15(-0.60%)
Apr 27, 2016 2022 2054 2006 2042 0 +21.99(+1.09%)
Apr 26, 2016 2010 2027 1994 2020 0 +17.94(+0.90%)
Apr 25, 2016 2010 2026 1984 2002 0 -15.63(-0.77%)
Apr 22, 2016 2012 2007 1978 2018 0 +7.08(+0.35%)
Apr 21, 2016 2029 2044 1998 2011 0 -22.16(-1.09%)
Apr 20, 2016 2049 2039 2005 2033 0 -14.34(-0.70%)
Apr 19, 2016 2049 2063 2034 2047 0 +6.42(+0.31%)
Apr 18, 2016 2023 2057 2013 2041 0 +11.10(+0.55%)
Apr 15, 2016 2033 2050 2013 2030 0 +2.48(+0.12%)
Apr 14, 2016 2032 2041 2010 2027 0 -5.06(-0.25%)
Apr 13, 2016 2020 2043 2006 2032 0 +23.29(+1.16%)
Apr 12, 2016 1998 2003 1970 2009 0 +12.82(+0.64%)
Apr 11, 2016 1996 2027 1985 1996 0 +9.40(+0.47%)
Apr 08, 2016 1987 2018 1972 1987 0 +11.37(+0.58%)
Apr 07, 2016 1994 2009 1960 1975 0 -32.45(-1.62%)
Apr 06, 2016 1986 2016 1973 2008 0 +24.24(+1.22%)
Apr 05, 2016 1987 2007 1969 1984 0 -19.47(-0.97%)
Apr 04, 2016 2021 2029 1988 2003 0 -17.08(-0.85%)
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.