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 30, 2013 1645 1645 1645 0 -19.85(-1.19%)
Aug 29, 2013 1572 1672 1648 1665 0 +9.57(+0.58%)
Aug 28, 2013 1564 1673 1638 1655 0 +1.06(+0.06%)
Aug 27, 2013 1569 1680 1646 1654 0 -27.32(-1.62%)
Aug 26, 2013 1617 1699 1674 1681 0 -7.56(-0.45%)
Aug 23, 2013 1601 1697 1665 1689 0 +14.29(+0.85%)
Aug 22, 2013 1586 1690 1657 1675 0 -2.15(-0.13%)
Aug 21, 2013 1588 1696 1664 1677 0 -5.93(-0.35%)
Aug 20, 2013 1578 1694 1647 1683 0 +29.19(+1.77%)
Aug 19, 2013 1579 1680 1644 1654 0 -15.95(-0.96%)
Aug 16, 2013 1612 1703 1663 1670 0 -13.11(-0.78%)
Aug 15, 2013 1607 1703 1670 1683 0 -25.69(-1.50%)
Aug 14, 2013 1642 1726 1697 1708 0 -5.77(-0.34%)
Aug 13, 2013 1625 1731 1690 1714 0 +1.94(+0.11%)
Aug 12, 2013 1622 1722 1691 1712 0 +9.00(+0.53%)
Aug 09, 2013 1619 1717 1685 1703 0 +9.21(+0.54%)
Aug 08, 2013 1619 1707 1677 1694 0 +6.16(+0.36%)
Aug 07, 2013 1603 1702 1670 1688 0 -4.77(-0.28%)
Aug 06, 2013 1610 1706 1678 1693 0 -6.52(-0.38%)
Aug 05, 2013 1619 1716 1688 1699 0 -7.83(-0.46%)
Aug 02, 2013 1632 1717 1692 1707 0 -1.34(-0.08%)
Aug 01, 2013 1640 1731 1694 1708 0 +2.74(+0.16%)
Jul 31, 2013 1626 1726 1680 1706 0 -10.61(-0.62%)
Jul 30, 2013 1627 1729 1698 1716 0 +14.14(+0.83%)
Jul 29, 2013 1638 1724 1696 1702 0 -11.50(-0.67%)
Jul 26, 2013 1634 1727 1696 1714 0 -5.96(-0.35%)
Jul 25, 2013 1627 1736 1692 1720 0 +8.52(+0.50%)
Jul 24, 2013 1738 1741 1702 1711 0 -22.12(-1.28%)
Jul 23, 2013 1734 1742 1722 1733 0 +3.63(+0.21%)
Jul 22, 2013 1725 1737 1715 1729 0 +3.10(+0.18%)
Jul 19, 2013 1633 1735 1709 1726 0 +0.17(+0.01%)
Jul 18, 2013 1717 1736 1710 1726 0 +16.74(+0.98%)
Jul 17, 2013 1632 1720 1696 1709 0 +7.30(+0.43%)
Jul 16, 2013 1637 1722 1692 1702 0 -8.54(-0.50%)
Jul 15, 2013 1630 1726 1691 1711 0 +5.14(+0.30%)
Jul 12, 2013 1614 1717 1693 1706 0 +0.04(+0.00%)
Jul 11, 2013 1616 1711 1683 1706 0 +32.47(+1.94%)
Jul 10, 2013 1592 1687 1660 1673 0 +1.16(+0.07%)
Jul 09, 2013 1586 1679 1650 1672 0 +17.12(+1.03%)
Jul 08, 2013 1585 1676 1644 1655 0 +0.36(+0.02%)
Jul 05, 2013 1596 1679 1625 1654 0 -10.74(-0.64%)
Jul 03, 2013 1665 1665 1665 0 -4.67(-0.28%)
Jul 02, 2013 1592 1692 1653 1670 0 -7.10(-0.42%)
Jul 01, 2013 1613 1704 1662 1677 0 -5.28(-0.31%)
Jun 28, 2013 1676 1695 1656 1682 0 +13.37(+0.80%)
Jun 26, 2013 1585 1685 1654 1669 0 +19.95(+1.21%)
Jun 25, 2013 1555 1657 1612 1649 0 +34.98(+2.17%)
Jun 24, 2013 1544 1641 1583 1614 0 -20.16(-1.23%)
Jun 21, 2013 1578 1663 1618 1634 0 -10.71(-0.65%)
Jun 20, 2013 1601 1684 1634 1645 0 -48.28(-2.85%)
Jun 19, 2013 1637 1724 1683 1693 0 -19.50(-1.14%)
Jun 18, 2013 1632 1727 1693 1713 0 +4.93(+0.29%)
Jun 17, 2013 1627 1729 1695 1708 0 +3.70(+0.22%)
Jun 14, 2013 1632 1726 1686 1704 0 -3.00(-0.18%)
Jun 13, 2013 1604 1718 1672 1707 0 +27.62(+1.64%)
Jun 12, 2013 1639 1719 1671 1679 0 -47.24(-2.74%)
Jun 11, 2013 1646 1750 1698 1727 0 -9.37(-0.54%)
Jun 10, 2013 1660 1750 1713 1736 0 +9.25(+0.54%)
Jun 07, 2013 1643 1743 1704 1727 0 +4.83(+0.28%)
Jun 06, 2013 1600 1724 1672 1722 0 +31.36(+1.86%)
Jun 05, 2013 1641 1731 1677 1690 0 -35.46(-2.05%)
Jun 04, 2013 1656 1750 1714 1726 0 -3.28(-0.19%)
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.