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 (%)
Aug 31, 2009 1320 1353 1295 1332 0 -13.37(-0.99%)
Aug 28, 2009 1337 1363 1309 1346 0 +10.11(+0.76%)
Aug 27, 2009 1324 1350 1289 1336 0 +10.58(+0.80%)
Aug 26, 2009 1311 1341 1293 1325 0 +11.32(+0.86%)
Aug 25, 2009 1315 1343 1291 1314 0 +14.06(+1.08%)
Aug 24, 2009 1312 1339 1281 1300 0 -9.28(-0.71%)
Aug 21, 2009 1286 1329 1278 1309 0 +25.67(+2.00%)
Aug 20, 2009 1236 1292 1233 1283 0 +39.31(+3.16%)
Aug 19, 2009 1211 1259 1208 1244 0 +1.08(+0.09%)
Aug 18, 2009 1224 1261 1203 1243 0 +39.50(+3.28%)
Aug 17, 2009 1218 1239 1184 1203 0 -55.12(-4.38%)
Aug 14, 2009 1277 1291 1238 1258 0 -19.25(-1.51%)
Aug 13, 2009 1285 1307 1250 1278 0 +14.04(+1.11%)
Aug 12, 2009 1252 1304 1234 1264 0 +14.09(+1.13%)
Aug 11, 2009 1272 1286 1234 1250 0 -41.20(-3.19%)
Aug 10, 2009 1293 1328 1262 1291 0 -11.61(-0.89%)
Aug 07, 2009 1273 1324 1262 1302 0 +33.81(+2.67%)
Aug 06, 2009 1274 1325 1243 1269 0 -16.87(-1.31%)
Aug 05, 2009 1243 1301 1225 1285 0 +27.93(+2.22%)
Aug 04, 2009 1216 1279 1205 1257 0 +26.80(+2.18%)
Aug 03, 2009 1208 1252 1199 1231 0 +29.82(+2.48%)
Jul 31, 2009 1184 1218 1174 1201 0 +13.63(+1.15%)
Jul 30, 2009 1161 1214 1156 1187 0 +33.31(+2.89%)
Jul 29, 2009 1175 1187 1138 1154 0 -37.38(-3.14%)
Jul 28, 2009 1162 1204 1158 1191 0 +8.33(+0.70%)
Jul 27, 2009 1166 1200 1150 1183 0 +13.51(+1.16%)
Jul 25, 2009 1164 1184 1146 1169 0 +2.12(+0.18%)
Jul 24, 2009 1163 1184 1139 1167 0 -4.66(-0.40%)
Jul 23, 2009 1110 1183 1117 1172 0 +48.79(+4.34%)
Jul 22, 2009 1102 1137 1098 1123 0 +5.22(+0.47%)
Jul 21, 2009 1119 1141 1095 1118 0 +42.35(+3.94%)
Jun 26, 2009 1057 1086 1038 1076 0 +15.68(+1.48%)
Jun 25, 2009 1032 1066 1028 1060 0 +32.11(+3.12%)
Jun 24, 2009 1016 1049 1001 1028 0 +25.82(+2.58%)
Jun 23, 2009 990.50 1024 970.01 1002 0 +18.53(+1.88%)
Jun 22, 2009 1039 1049 975.55 983.47 0 -53.00(-5.11%)
Jun 19, 2009 1039 1064 1017 1036 0 +12.14(+1.19%)
Jun 18, 2009 1041 1055 998.41 1024 0 -6.41(-0.62%)
Jun 17, 2009 1032 1057 988.38 1031 0 -0.99(-0.10%)
Jun 16, 2009 1054 1078 1013 1032 0 -19.08(-1.82%)
Jun 15, 2009 1069 1082 1022 1051 0 -30.97(-2.86%)
Jun 12, 2009 1067 1101 1048 1082 0 +10.04(+0.94%)
Jun 11, 2009 1073 1102 1047 1072 0 +0.83(+0.08%)
Jun 10, 2009 1062 1101 1034 1071 0 +16.46(+1.56%)
Jun 09, 2009 1053 1070 1032 1054 0 +9.87(+0.94%)
Jun 08, 2009 1038 1062 1015 1045 0 -6.94(-0.66%)
Jun 05, 2009 1066 1080 1030 1052 0 -0.81(-0.08%)
Jun 04, 2009 1030 1064 1011 1052 0 +25.30(+2.46%)
Jun 03, 2009 1044 1058 1006 1027 0 -31.46(-2.97%)
Jun 02, 2009 1058 1077 1028 1058 0 +3.95(+0.37%)
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.