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 (%)
Jul 31, 2020 820.27 825.62 800.35 816.04 0 -6.44(-0.78%)
Jul 30, 2020 819.45 831.77 804.17 822.49 0 -7.05(-0.85%)
Jul 29, 2020 818.41 834.11 810.68 829.54 0 +12.98(+1.59%)
Jul 28, 2020 808.59 824.61 804.10 816.56 0 +4.86(+0.60%)
Jul 27, 2020 806.22 815.83 793.89 811.70 0 +3.72(+0.46%)
Jul 24, 2020 818.17 824.92 805.71 807.99 0 -12.28(-1.50%)
Jul 23, 2020 817.08 826.83 809.17 820.27 0 +0.69(+0.08%)
Jul 22, 2020 810.47 828.45 806.46 819.58 0 +5.51(+0.68%)
Jul 21, 2020 818.13 832.35 808.23 814.07 0 +0.27(+0.03%)
Jul 20, 2020 825.23 830.83 809.03 813.80 0 -17.89(-2.15%)
Jul 17, 2020 827.91 838.56 823.76 831.69 0 +4.73(+0.57%)
Jul 16, 2020 832.45 839.62 820.92 826.97 0 -11.50(-1.37%)
Jul 15, 2020 828.97 843.75 821.44 838.46 0 +24.80(+3.05%)
Jul 14, 2020 805.07 818.07 798.20 813.66 0 +9.24(+1.15%)
Jul 13, 2020 818.81 827.68 802.07 804.42 0 -10.43(-1.28%)
Jul 10, 2020 801.81 820.84 799.22 814.86 0 +10.13(+1.26%)
Jul 09, 2020 813.50 816.97 788.36 804.73 0 -9.90(-1.22%)
Jul 08, 2020 815.34 826.58 803.60 814.62 0 -3.01(-0.37%)
Jul 07, 2020 832.33 834.76 812.75 817.63 0 -22.64(-2.69%)
Jul 06, 2020 845.02 851.39 828.70 840.27 0 +11.33(+1.37%)
Jul 02, 2020 840.64 850.66 822.30 828.94 0 +5.03(+0.61%)
Jul 01, 2020 825.79 837.33 813.38 823.92 0 +1.77(+0.22%)
Jun 30, 2020 812.12 829.71 807.15 822.15 0 +8.71(+1.07%)
Jun 29, 2020 799.11 822.12 792.87 813.44 0 +20.22(+2.55%)
Jun 26, 2020 805.78 817.93 784.91 793.22 0 -16.78(-2.07%)
Jun 25, 2020 798.15 814.99 787.65 810.00 0 +2.71(+0.34%)
Jun 24, 2020 819.95 823.75 784.45 807.29 0 -21.21(-2.56%)
Jun 23, 2020 839.08 844.94 819.16 828.51 0 -0.58(-0.07%)
Jun 22, 2020 828.43 839.95 817.23 829.08 0 -4.87(-0.58%)
Jun 19, 2020 851.07 858.50 822.73 833.96 0 -10.49(-1.24%)
Jun 18, 2020 842.07 859.59 836.68 844.45 0 -8.09(-0.95%)
Jun 17, 2020 877.42 880.89 846.13 852.54 0 -21.40(-2.45%)
Jun 16, 2020 890.19 896.52 858.19 873.94 0 +15.35(+1.79%)
Jun 15, 2020 827.55 865.60 817.44 858.58 0 +3.54(+0.41%)
Jun 12, 2020 856.45 864.99 826.09 855.05 0 +29.54(+3.58%)
Jun 11, 2020 844.16 857.51 818.20 825.50 0 -59.72(-6.75%)
Jun 10, 2020 912.97 919.41 877.69 885.22 0 -32.53(-3.54%)
Jun 09, 2020 927.82 936.95 906.13 917.75 0 -29.58(-3.12%)
Jun 08, 2020 949.47 961.22 933.95 947.33 0 +18.27(+1.97%)
Jun 05, 2020 924.33 952.65 914.63 929.06 0 +38.70(+4.35%)
Jun 04, 2020 872.47 896.36 863.35 890.37 0 +12.91(+1.47%)
Jun 03, 2020 853.70 891.10 847.93 877.45 0 +38.71(+4.62%)
Jun 02, 2020 826.34 845.83 823.21 838.74 0 +15.67(+1.90%)
Jun 01, 2020 815.90 834.84 812.36 823.07 0 +3.92(+0.48%)
May 29, 2020 815.92 831.56 804.86 819.15 0 -6.21(-0.75%)
May 28, 2020 844.90 849.53 816.30 825.36 0 -16.14(-1.92%)
May 27, 2020 837.68 850.96 816.14 841.50 0 +22.88(+2.80%)
May 26, 2020 810.83 831.33 802.76 818.62 0 +37.92(+4.86%)
May 22, 2020 789.16 797.27 766.47 780.70 0 -6.64(-0.84%)
May 21, 2020 778.54 796.69 775.78 787.34 0 +5.12(+0.65%)
May 20, 2020 783.25 795.22 771.69 782.22 0 +11.24(+1.46%)
May 19, 2020 783.23 789.88 762.43 770.99 0 -12.98(-1.66%)
May 18, 2020 769.55 796.47 750.36 783.97 0 +31.08(+4.13%)
May 15, 2020 747.55 756.79 732.81 752.88 0 +5.26(+0.70%)
May 14, 2020 727.71 752.40 701.45 747.62 0 +8.20(+1.11%)
May 13, 2020 767.44 772.59 728.54 739.43 0 -35.54(-4.59%)
May 12, 2020 817.09 821.23 771.34 774.97 0 -32.46(-4.02%)
May 11, 2020 818.22 828.33 801.76 807.43 0 -17.66(-2.14%)
May 08, 2020 818.00 839.74 809.35 825.09 0 +12.00(+1.48%)
May 07, 2020 800.63 833.12 790.56 813.10 0 +25.02(+3.17%)
May 06, 2020 822.34 829.96 783.57 788.08 0 -36.29(-4.40%)
May 05, 2020 829.31 852.89 815.56 824.37 0 +8.33(+1.02%)
May 04, 2020 810.72 832.74 792.33 816.04 0 -7.88(-0.96%)
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.