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, 2017 1843 1849 1835 1843 0 +37.21(+2.06%)
Jun 29, 2017 1809 1837 1799 1806 0 -12.38(-0.68%)
Jun 28, 2017 1793 1881 1777 1819 0 +9.86(+0.55%)
Jun 27, 2017 1830 1861 1793 1809 0 -8.34(-0.46%)
Jun 26, 2017 1833 1852 1798 1817 0 -36.35(-1.96%)
Jun 23, 2017 1818 1870 1805 1853 0 -11.27(-0.60%)
Jun 22, 2017 1861 1876 1854 1865 0 +5.55(+0.30%)
Jun 21, 2017 1860 1865 1854 1859 0 +3.00(+0.16%)
Jun 20, 2017 1804 1861 1792 1856 0 +9.95(+0.54%)
Jun 19, 2017 1859 1875 1836 1846 0 -26.46(-1.41%)
Jun 16, 2017 1821 1869 1802 1873 0 +4.15(+0.22%)
Jun 15, 2017 1804 1865 1788 1868 0 +1.57(+0.08%)
Jun 14, 2017 1798 1873 1790 1867 0 +2.55(+0.14%)
Jun 13, 2017 1851 1909 1825 1864 0 -26.19(-1.39%)
Jun 12, 2017 1868 1926 1792 1891 0 +39.23(+2.12%)
Jun 09, 2017 1834 1951 1730 1851 0 -78.86(-4.09%)
Jun 08, 2017 1936 1934 1858 1930 0 +23.55(+1.24%)
Jun 07, 2017 1869 1925 1803 1907 0 -20.97(-1.09%)
Jun 06, 2017 1868 1933 1863 1928 0 +23.95(+1.26%)
Jun 05, 2017 1897 1935 1871 1904 0 -86.72(-4.36%)
Jun 02, 2017 1986 1988 1973 1990 0 +6.56(+0.33%)
Jun 01, 2017 1896 1986 1859 1984 0 +81.65(+4.29%)
May 31, 2017 1873 1908 1865 1902 0 +7.38(+0.39%)
May 30, 2017 1866 1893 1853 1895 0 +0.67(+0.04%)
May 26, 2017 1899 1905 1888 1894 0 -8.40(-0.44%)
May 25, 2017 1902 1908 1897 1902 0 +6.12(+0.32%)
May 24, 2017 1843 1896 1838 1896 0 -1.69(-0.09%)
May 23, 2017 1858 1910 1807 1898 0 -8.72(-0.46%)
May 22, 2017 1905 1911 1900 1907 0 +34.79(+1.86%)
May 19, 2017 1871 1878 1866 1872 0 +20.12(+1.09%)
May 18, 2017 1836 1846 1810 1852 0 -33.12(-1.76%)
May 17, 2017 1911 1909 1813 1885 0 -24.27(-1.27%)
May 16, 2017 1913 1937 1901 1909 0 -3.56(-0.19%)
May 15, 2017 1941 1977 1896 1913 0 -64.35(-3.25%)
May 12, 2017 1987 1979 1917 1977 0 -32.75(-1.63%)
May 11, 2017 1969 2017 1953 2010 0 +24.84(+1.25%)
May 10, 2017 1959 1990 1952 1985 0 -6.46(-0.32%)
May 09, 2017 1968 2008 1955 1992 0 +6.35(+0.32%)
May 08, 2017 1977 1993 1955 1985 0 -20.36(-1.02%)
May 05, 2017 1969 2007 1960 2006 0 +13.59(+0.68%)
May 04, 2017 1997 1997 1971 1992 0 -1.92(-0.10%)
May 03, 2017 1993 2003 1966 1994 0 +9.59(+0.48%)
May 02, 2017 1988 2047 1966 1984 0 -4.54(-0.23%)
May 01, 2017 1978 1981 1957 1989 0 -15.03(-0.75%)
Apr 28, 2017 2009 2005 1990 2004 0 -5.50(-0.27%)
Apr 27, 2017 1977 2012 1964 2009 0 +3.49(+0.17%)
Apr 26, 2017 1993 2023 1987 2006 0 -10.96(-0.54%)
Apr 25, 2017 2001 2058 1958 2017 0 +40.68(+2.06%)
Apr 24, 2017 1997 2029 1971 1976 0 -16.32(-0.82%)
Apr 21, 2017 1983 2003 1972 1992 0 +19.23(+0.97%)
Apr 20, 2017 1957 2007 1953 1973 0 -5.98(-0.30%)
Apr 19, 2017 1973 2011 1943 1979 0 -7.38(-0.37%)
Apr 18, 2017 1969 2012 1947 1987 0 +0.05(+0.00%)
Apr 17, 2017 1979 2019 1975 1987 0 -6.23(-0.31%)
Apr 13, 2017 1996 2000 1988 1993 0 -0.59(-0.03%)
Apr 12, 2017 2005 2007 1983 1993 0 +13.65(+0.69%)
Apr 11, 2017 1978 1987 1949 1980 0 -13.57(-0.68%)
Apr 10, 2017 1997 2004 1969 1993 0 +21.07(+1.07%)
Apr 07, 2017 1970 1990 1954 1972 0 -4.88(-0.25%)
Apr 06, 2017 1981 2034 1953 1977 0 -32.64(-1.62%)
Apr 05, 2017 1970 2026 1951 2010 0 +9.45(+0.47%)
Apr 04, 2017 1961 2035 1944 2000 0 +36.91(+1.88%)
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.