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, 2010 1511 1541 1494 1531 0 +17.09(+1.13%)
Aug 30, 2010 1522 1539 1508 1514 0 -20.07(-1.31%)
Aug 27, 2010 1522 1545 1494 1534 0 +24.68(+1.64%)
Aug 26, 2010 1510 1540 1497 1509 0 -7.79(-0.51%)
Aug 25, 2010 1469 1524 1480 1517 0 +14.97(+1.00%)
Aug 24, 2010 1493 1520 1480 1502 0 -15.73(-1.04%)
Aug 23, 2010 1524 1543 1508 1518 0 -9.11(-0.60%)
Aug 20, 2010 1502 1536 1504 1527 0 -7.23(-0.47%)
Aug 19, 2010 1524 1558 1522 1534 0 -24.46(-1.57%)
Aug 18, 2010 1543 1573 1537 1559 0 +2.60(+0.17%)
Aug 17, 2010 1538 1575 1537 1556 0 +18.58(+1.21%)
Aug 16, 2010 1493 1551 1511 1537 0 +9.74(+0.64%)
Aug 13, 2010 1521 1550 1513 1528 0 -3.54(-0.23%)
Aug 12, 2010 1510 1548 1508 1531 0 -5.62(-0.37%)
Aug 11, 2010 1555 1570 1524 1537 0 -46.99(-2.97%)
Aug 10, 2010 1570 1602 1560 1584 0 -13.54(-0.85%)
Aug 09, 2010 1579 1606 1571 1597 0 +16.01(+1.01%)
Aug 06, 2010 1565 1590 1548 1581 0 +0.29(+0.02%)
Aug 05, 2010 1566 1605 1567 1581 0 -8.68(-0.55%)
Aug 04, 2010 1571 1606 1568 1590 0 +4.78(+0.30%)
Aug 03, 2010 1586 1614 1574 1585 0 -21.58(-1.34%)
Aug 02, 2010 1595 1624 1570 1606 0 +20.23(+1.28%)
Jul 30, 2010 1586 1623 1532 1586 0 +6.31(+0.40%)
Jul 29, 2010 1590 1610 1552 1580 0 -3.21(-0.20%)
Jul 28, 2010 1574 1611 1558 1583 0 +18.95(+1.21%)
Jul 27, 2010 1576 1598 1549 1564 0 -12.85(-0.81%)
Jul 26, 2010 1539 1588 1531 1577 0 +32.56(+2.11%)
Jul 23, 2010 1505 1551 1500 1545 0 +25.56(+1.68%)
Jul 22, 2010 1472 1525 1479 1519 0 +52.46(+3.58%)
Jul 21, 2010 1462 1500 1458 1466 0 -9.84(-0.67%)
Jul 20, 2010 1435 1482 1431 1476 0 +21.45(+1.47%)
Jul 19, 2010 1456 1470 1433 1455 0 -2.76(-0.19%)
Jul 16, 2010 1440 1497 1449 1458 0 -41.02(-2.74%)
Jul 15, 2010 1500 1513 1472 1499 0 -1.40(-0.09%)
Jul 14, 2010 1496 1512 1479 1500 0 -1.24(-0.08%)
Jul 13, 2010 1489 1513 1477 1501 0 +28.90(+1.96%)
Jul 12, 2010 1465 1484 1452 1472 0 +3.56(+0.24%)
Jul 09, 2010 1443 1478 1442 1469 0 +19.34(+1.33%)
Jul 08, 2010 1429 1469 1423 1450 0 +9.38(+0.65%)
Jul 07, 2010 1394 1448 1387 1440 0 +49.13(+3.53%)
Jul 06, 2010 1403 1452 1376 1391 0 -17.13(-1.22%)
Jul 02, 2010 1408 1453 1393 1408 0 -30.99(-2.15%)
Jul 01, 2010 1430 1457 1398 1439 0 -3.38(-0.23%)
Jun 30, 2010 1430 1478 1430 1442 0 -4.27(-0.30%)
Jun 29, 2010 1449 1488 1435 1447 0 -74.39(-4.89%)
Jun 25, 2010 1509 1536 1479 1521 0 +24.52(+1.64%)
Jun 24, 2010 1502 1530 1487 1497 0 -31.94(-2.09%)
Jun 23, 2010 1505 1545 1499 1529 0 -1.03(-0.07%)
Jun 22, 2010 1527 1575 1519 1530 0 -30.12(-1.93%)
Jun 21, 2010 1574 1606 1547 1560 0 -3.54(-0.23%)
Jun 18, 2010 1561 1589 1543 1563 0 -8.22(-0.52%)
Jun 17, 2010 1567 1598 1546 1571 0 -12.25(-0.77%)
Jun 16, 2010 1561 1599 1556 1584 0 +1.24(+0.08%)
Jun 15, 2010 1540 1592 1539 1582 0 +40.46(+2.62%)
Jun 14, 2010 1532 1572 1523 1542 0 +10.53(+0.69%)
Jun 11, 2010 1500 1538 1486 1532 0 +19.54(+1.29%)
Jun 10, 2010 1489 1519 1475 1512 0 +45.14(+3.08%)
Jun 09, 2010 1472 1514 1454 1467 0 +6.10(+0.42%)
Jun 08, 2010 1458 1480 1419 1461 0 +8.25(+0.57%)
Jun 07, 2010 1478 1512 1441 1452 0 -33.17(-2.23%)
Jun 04, 2010 1467 1548 1476 1486 0 -68.64(-4.42%)
Jun 03, 2010 1542 1586 1536 1554 0 -2.96(-0.19%)
Jun 02, 2010 1523 1561 1500 1557 0 +48.93(+3.24%)
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.