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, 2017 1801 1834 1786 1827 0 +22.24(+1.23%)
Aug 30, 2017 1786 1811 1783 1805 0 -3.86(-0.21%)
Aug 29, 2017 1794 1825 1791 1809 0 -5.61(-0.31%)
Aug 28, 2017 1813 1833 1806 1815 0 -5.68(-0.31%)
Aug 25, 2017 1818 1825 1812 1820 0 +6.85(+0.38%)
Aug 24, 2017 1821 1831 1793 1814 0 -5.68(-0.31%)
Aug 23, 2017 1815 1823 1811 1819 0 +2.10(+0.12%)
Aug 22, 2017 1787 1821 1784 1817 0 +12.35(+0.68%)
Aug 21, 2017 1780 1812 1775 1805 0 +10.41(+0.58%)
Aug 18, 2017 1791 1814 1759 1794 0 -10.13(-0.56%)
Aug 17, 2017 1781 1819 1751 1804 0 -8.85(-0.49%)
Aug 16, 2017 1818 1825 1809 1813 0 -2.93(-0.16%)
Aug 15, 2017 1805 1826 1789 1816 0 -4.69(-0.26%)
Aug 14, 2017 1793 1843 1787 1821 0 -8.25(-0.45%)
Aug 11, 2017 1835 1837 1825 1829 0 -0.25(-0.01%)
Aug 10, 2017 1818 1841 1799 1829 0 -21.78(-1.18%)
Aug 09, 2017 1819 1857 1811 1851 0 -3.64(-0.20%)
Aug 08, 2017 1850 1860 1845 1855 0 +4.54(+0.25%)
Aug 07, 2017 1823 1854 1816 1850 0 +1.17(+0.06%)
Aug 04, 2017 1847 1855 1842 1849 0 +3.67(+0.20%)
Aug 03, 2017 1816 1858 1781 1845 0 -9.12(-0.49%)
Aug 02, 2017 1857 1871 1812 1855 0 -27.50(-1.46%)
Aug 01, 2017 1851 1891 1816 1882 0 +33.99(+1.84%)
Jul 31, 2017 1853 1863 1819 1848 0 -32.86(-1.75%)
Jul 28, 2017 1915 1930 1874 1881 0 -8.37(-0.44%)
Jul 27, 2017 1865 1922 1853 1889 0 -35.52(-1.85%)
Jul 26, 2017 1895 1932 1887 1925 0 +24.18(+1.27%)
Jul 25, 2017 1893 1929 1887 1901 0 -18.52(-0.96%)
Jul 24, 2017 1917 1949 1883 1919 0 -34.85(-1.78%)
Jul 21, 2017 1955 1962 1947 1954 0 +1.94(+0.10%)
Jul 20, 2017 1929 1956 1912 1952 0 +10.14(+0.52%)
Jul 19, 2017 1939 1964 1933 1942 0 -9.06(-0.46%)
Jul 18, 2017 1948 1971 1879 1951 0 +36.36(+1.90%)
Jul 17, 2017 1878 1921 1873 1915 0 -7.11(-0.37%)
Jul 14, 2017 1900 1927 1897 1922 0 +44.72(+2.38%)
Jul 13, 2017 1862 1951 1856 1877 0 +50.59(+2.77%)
Jul 12, 2017 1850 1862 1821 1826 0 -6.44(-0.35%)
Jul 11, 2017 1819 1852 1781 1833 0 +7.27(+0.40%)
Jul 10, 2017 1828 1870 1788 1826 0 -13.37(-0.73%)
Jul 07, 2017 1830 1842 1826 1839 0 +33.00(+1.83%)
Jul 06, 2017 1852 1861 1802 1806 0 -50.90(-2.74%)
Jul 05, 2017 1813 1874 1801 1857 0 -5.37(-0.29%)
Jul 03, 2017 1862 1868 1854 1862 0 +18.91(+1.03%)
Jun 30, 2017 1843 1849 1835 1843 0 +37.21(+2.06%)
Jun 29, 2017 1809 1837 1799 1806 0 -12.38(-0.68%)
Jun 28, 2017 1793 1881 1777 1819 0 +9.86(+0.55%)
Jun 27, 2017 1830 1861 1793 1809 0 -8.34(-0.46%)
Jun 26, 2017 1833 1852 1798 1817 0 -36.35(-1.96%)
Jun 23, 2017 1818 1870 1805 1853 0 -11.27(-0.60%)
Jun 22, 2017 1861 1876 1854 1865 0 +5.55(+0.30%)
Jun 21, 2017 1860 1865 1854 1859 0 +3.00(+0.16%)
Jun 20, 2017 1804 1861 1792 1856 0 +9.95(+0.54%)
Jun 19, 2017 1859 1875 1836 1846 0 -26.46(-1.41%)
Jun 16, 2017 1821 1869 1802 1873 0 +4.15(+0.22%)
Jun 15, 2017 1804 1865 1788 1868 0 +1.57(+0.08%)
Jun 14, 2017 1798 1873 1790 1867 0 +2.55(+0.14%)
Jun 13, 2017 1851 1909 1825 1864 0 -26.19(-1.39%)
Jun 12, 2017 1868 1926 1792 1891 0 +39.23(+2.12%)
Jun 09, 2017 1834 1951 1730 1851 0 -78.86(-4.09%)
Jun 08, 2017 1936 1934 1858 1930 0 +23.55(+1.24%)
Jun 07, 2017 1869 1925 1803 1907 0 -20.97(-1.09%)
Jun 06, 2017 1868 1933 1863 1928 0 +23.95(+1.26%)
Jun 05, 2017 1897 1935 1871 1904 0 -86.72(-4.36%)
Jun 02, 2017 1986 1988 1973 1990 0 +6.56(+0.33%)
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.