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, 2019 1143 1147 1124 1140 0 +0.73(+0.06%)
Aug 29, 2019 1133 1148 1127 1139 0 +12.50(+1.11%)
Aug 28, 2019 1119 1135 1113 1127 0 +8.05(+0.72%)
Aug 27, 2019 1126 1131 1111 1119 0 +0.89(+0.08%)
Aug 26, 2019 1121 1124 1109 1118 0 +5.06(+0.45%)
Aug 23, 2019 1131 1138 1106 1113 0 -22.20(-1.96%)
Aug 22, 2019 1150 1156 1130 1135 0 -12.49(-1.09%)
Aug 21, 2019 1149 1156 1138 1148 0 +7.70(+0.68%)
Aug 20, 2019 1149 1154 1132 1140 0 -7.67(-0.67%)
Aug 19, 2019 1147 1159 1137 1148 0 +12.75(+1.12%)
Aug 16, 2019 1123 1143 1117 1135 0 +20.39(+1.83%)
Aug 15, 2019 1131 1136 1106 1114 0 -14.69(-1.30%)
Aug 14, 2019 1146 1154 1113 1129 0 -31.72(-2.73%)
Aug 13, 2019 1161 1178 1153 1161 0 -1.22(-0.10%)
Aug 12, 2019 1182 1186 1157 1162 0 -28.58(-2.40%)
Aug 09, 2019 1196 1202 1180 1191 0 -7.27(-0.61%)
Aug 08, 2019 1182 1206 1172 1198 0 +19.09(+1.62%)
Aug 07, 2019 1179 1190 1159 1179 0 -6.84(-0.58%)
Aug 06, 2019 1186 1198 1163 1186 0 +26.97(+2.33%)
Aug 05, 2019 1186 1196 1144 1159 0 -35.84(-3.00%)
Aug 02, 2019 1218 1220 1185 1195 0 -19.13(-1.58%)
Aug 01, 2019 1219 1241 1208 1214 0 -2.54(-0.21%)
Jul 31, 2019 1219 1232 1205 1216 0 -1.40(-0.11%)
Jul 30, 2019 1218 1231 1205 1218 0 +5.81(+0.48%)
Jul 29, 2019 1207 1224 1199 1212 0 +3.99(+0.33%)
Jul 26, 2019 1205 1218 1202 1208 0 +5.24(+0.44%)
Jul 25, 2019 1213 1215 1196 1203 0 -7.96(-0.66%)
Jul 24, 2019 1201 1218 1193 1211 0 +11.25(+0.94%)
Jul 23, 2019 1185 1205 1179 1199 0 +21.33(+1.81%)
Jul 22, 2019 1179 1186 1170 1178 0 +0.67(+0.06%)
Jul 19, 2019 1180 1190 1174 1177 0 -4.96(-0.42%)
Jul 18, 2019 1182 1190 1170 1182 0 -0.01(-0.00%)
Jul 17, 2019 1189 1194 1176 1182 0 -6.48(-0.55%)
Jul 16, 2019 1183 1194 1178 1189 0 +6.40(+0.54%)
Jul 15, 2019 1183 1188 1170 1182 0 +2.98(+0.25%)
Jul 12, 2019 1189 1196 1176 1179 0 -9.30(-0.78%)
Jul 11, 2019 1182 1195 1169 1189 0 +10.30(+0.87%)
Jul 10, 2019 1186 1190 1165 1178 0 -1.15(-0.10%)
Jul 09, 2019 1177 1187 1172 1180 0 -3.12(-0.26%)
Jul 08, 2019 1183 1190 1174 1183 0 -0.26(-0.02%)
Jul 05, 2019 1174 1191 1167 1183 0 +2.21(+0.19%)
Jul 03, 2019 1167 1185 1164 1181 0 +17.64(+1.52%)
Jul 02, 2019 1164 1175 1148 1163 0 -0.04(-0.00%)
Jul 01, 2019 1173 1181 1153 1163 0 -0.79(-0.07%)
Jun 28, 2019 1157 1172 1150 1164 0 +8.40(+0.73%)
Jun 27, 2019 1147 1163 1142 1155 0 +11.09(+0.97%)
Jun 26, 2019 1153 1162 1134 1144 0 -5.99(-0.52%)
Jun 25, 2019 1155 1165 1146 1150 0 -8.25(-0.71%)
Jun 24, 2019 1163 1173 1147 1159 0 -0.30(-0.03%)
Jun 21, 2019 1176 1187 1155 1159 0 -21.87(-1.85%)
Jun 20, 2019 1192 1196 1173 1181 0 -3.13(-0.26%)
Jun 19, 2019 1166 1188 1153 1184 0 +19.99(+1.72%)
Jun 18, 2019 1157 1170 1149 1164 0 +14.84(+1.29%)
Jun 17, 2019 1145 1161 1141 1149 0 +5.52(+0.48%)
Jun 14, 2019 1146 1154 1137 1144 0 -4.50(-0.39%)
Jun 13, 2019 1145 1155 1134 1148 0 +6.54(+0.57%)
Jun 12, 2019 1142 1154 1131 1142 0 -0.80(-0.07%)
Jun 11, 2019 1150 1158 1131 1142 0 -3.02(-0.26%)
Jun 10, 2019 1145 1150 1137 1145 0 +4.57(+0.40%)
Jun 07, 2019 1139 1150 1130 1141 0 +6.25(+0.55%)
Jun 06, 2019 1131 1138 1122 1135 0 +4.14(+0.37%)
Jun 05, 2019 1126 1135 1111 1130 0 +9.63(+0.86%)
Jun 04, 2019 1122 1132 1108 1121 0 +5.57(+0.50%)
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.