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 29, 2014 2256 2256 2256 0 +3.72(+0.17%)
Aug 28, 2014 1628 2269 2246 2252 0 -13.70(-0.60%)
Aug 27, 2014 1640 2274 2255 2266 0 +3.11(+0.14%)
Aug 26, 2014 1629 2272 2247 2263 0 +9.99(+0.44%)
Aug 25, 2014 1661 2274 2242 2253 0 -6.85(-0.30%)
Aug 22, 2014 1654 2270 2240 2259 0 +0.31(+0.01%)
Aug 21, 2014 1626 2269 2243 2259 0 +7.38(+0.33%)
Aug 20, 2014 1618 2258 2234 2252 0 +4.87(+0.22%)
Aug 19, 2014 1640 2260 2235 2247 0 +0.81(+0.04%)
Aug 18, 2014 1610 2255 2231 2246 0 +16.45(+0.74%)
Aug 15, 2014 1624 2247 2218 2230 0 +5.48(+0.25%)
Aug 14, 2014 1597 2236 2211 2224 0 -5.67(-0.25%)
Aug 13, 2014 1608 2239 2205 2230 0 +19.94(+0.90%)
Aug 12, 2014 2132 2226 2197 2210 0 -1.72(-0.08%)
Aug 11, 2014 1595 2219 2196 2212 0 +15.97(+0.73%)
Aug 08, 2014 2109 2201 2177 2196 0 +10.83(+0.50%)
Aug 07, 2014 2104 2195 2167 2185 0 +6.01(+0.28%)
Aug 06, 2014 2091 2189 2153 2179 0 +1.67(+0.08%)
Aug 05, 2014 2114 2207 2163 2177 0 -6.98(-0.32%)
Aug 04, 2014 1538 2192 2163 2184 0 +17.00(+0.78%)
Aug 01, 2014 1573 2190 2156 2167 0 +3.06(+0.14%)
Jul 31, 2014 2180 2191 2160 2164 0 -43.16(-1.96%)
Jul 23, 2014 1577 2211 2179 2207 0 +26.01(+1.19%)
Jul 22, 2014 1534 2190 2167 2181 0 +8.56(+0.39%)
Jul 21, 2014 1571 2184 2160 2173 0 -0.81(-0.04%)
Jul 18, 2014 1556 2179 2149 2173 0 +18.81(+0.87%)
Jul 17, 2014 1499 2170 2146 2155 0 -1.66(-0.08%)
Jul 16, 2014 1527 2163 2145 2156 0 +0.52(+0.02%)
Jul 15, 2014 1556 2168 2140 2156 0 -3.21(-0.15%)
Jul 14, 2014 1554 2167 2146 2159 0 +6.17(+0.29%)
Jul 11, 2014 1517 2164 2144 2153 0 -0.14(-0.01%)
Jul 10, 2014 1538 2163 2130 2153 0 +2.78(+0.13%)
Jul 09, 2014 1540 2158 2133 2150 0 +5.29(+0.25%)
Jul 08, 2014 1488 2154 2128 2145 0 -2.21(-0.10%)
Jul 07, 2014 1542 2159 2135 2147 0 +2.24(+0.10%)
Jul 03, 2014 2145 2145 2145 0 -5.21(-0.24%)
Jul 02, 2014 1533 2160 2131 2150 0 +7.73(+0.36%)
Jul 01, 2014 1538 2157 2127 2142 0 +5.81(+0.27%)
Jun 30, 2014 1516 2148 2123 2136 0 -4.59(-0.21%)
Jun 27, 2014 1469 2149 2125 2141 0 +2.39(+0.11%)
Jun 26, 2014 1531 2147 2119 2139 0 -0.35(-0.02%)
Jun 25, 2014 1533 2150 2126 2139 0 +0.41(+0.02%)
Jun 24, 2014 1517 2154 2130 2139 0 -1.23(-0.06%)
Jun 23, 2014 1540 2153 2131 2140 0 -2.23(-0.10%)
Jun 20, 2014 1535 2150 2122 2142 0 +8.78(+0.41%)
Jun 19, 2014 1527 2142 2123 2133 0 +2.95(+0.14%)
Jun 18, 2014 1524 2137 2120 2130 0 +1.90(+0.09%)
Jun 17, 2014 1524 2142 2115 2128 0 -5.56(-0.26%)
Jun 16, 2014 1565 2147 2125 2134 0 -4.50(-0.21%)
Jun 13, 2014 1500 2147 2119 2138 0 +7.61(+0.36%)
Jun 12, 2014 1530 2143 2116 2131 0 -4.93(-0.23%)
Jun 11, 2014 1570 2152 2125 2136 0 -11.46(-0.53%)
Jun 10, 2014 2076 2163 2137 2147 0 -15.88(-0.73%)
Jun 06, 2014 2153 2173 2139 2163 0 +15.68(+0.73%)
Jun 05, 2014 2127 2154 2110 2147 0 +28.59(+1.35%)
Jun 04, 2014 2106 2127 2095 2119 0 +7.71(+0.37%)
Jun 03, 2014 2012 2121 2093 2111 0 +7.05(+0.34%)
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.