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 (%)
Sep 30, 2008 1557 1643 1500 1605 0 +72.92(+4.76%)
Sep 29, 2008 1626 1645 1468 1532 0 -131.71(-7.91%)
Sep 26, 2008 1611 1691 1577 1664 0 +16.35(+0.99%)
Sep 25, 2008 1610 1669 1577 1648 0 +49.16(+3.08%)
Sep 24, 2008 1631 1657 1573 1599 0 -27.56(-1.69%)
Sep 23, 2008 1654 1695 1598 1626 0 -29.51(-1.78%)
Sep 22, 2008 1802 1828 1634 1656 0 -187.64(-10.18%)
Sep 19, 2008 1802 1939 1683 1843 0 +148.14(+8.74%)
Sep 18, 2008 1650 1750 1539 1695 0 +70.34(+4.33%)
Sep 17, 2008 1716 1735 1601 1625 0 -120.33(-6.89%)
Sep 16, 2008 1686 1782 1650 1745 0 +22.75(+1.32%)
Sep 15, 2008 1779 1827 1693 1722 0 -146.03(-7.82%)
Sep 12, 2008 1847 1893 1824 1869 0 +1.63(+0.09%)
Sep 11, 2008 1859 1904 1805 1867 0 -20.37(-1.08%)
Sep 10, 2008 1872 1932 1832 1887 0 +27.22(+1.46%)
Sep 09, 2008 1895 1941 1829 1860 0 -55.65(-2.90%)
Sep 08, 2008 1917 1971 1871 1916 0 +48.98(+2.62%)
Sep 05, 2008 1842 1885 1807 1867 0 +12.77(+0.69%)
Sep 04, 2008 1901 1922 1830 1854 0 -57.96(-3.03%)
Sep 03, 2008 1898 1938 1870 1912 0 +9.71(+0.51%)
Sep 02, 2008 1909 1946 1875 1902 0 +16.91(+0.90%)
Sep 01, 2008 1882 1910 1853 1885 0 +0.00(+0.00%)
Aug 29, 2008 1882 1910 1853 1885 0 -10.16(-0.54%)
Aug 28, 2008 1849 1902 1837 1895 0 +45.36(+2.45%)
Aug 27, 2008 1838 1869 1818 1850 0 +3.60(+0.19%)
Aug 26, 2008 1845 1876 1816 1846 0 -0.78(-0.04%)
Aug 25, 2008 1892 1903 1831 1847 0 -46.60(-2.46%)
Aug 22, 2008 1869 1910 1846 1894 0 +37.57(+2.02%)
Aug 21, 2008 1866 1894 1826 1856 0 -29.97(-1.59%)
Aug 20, 2008 1886 1917 1853 1886 0 +1.11(+0.06%)
Aug 19, 2008 1919 1939 1863 1885 0 -50.32(-2.60%)
Aug 18, 2008 1934 1982 1902 1935 0 -8.81(-0.45%)
Aug 15, 2008 1945 1985 1901 1944 0 +11.19(+0.58%)
Aug 14, 2008 1894 1946 1878 1933 0 +12.32(+0.64%)
Aug 13, 2008 1931 1962 1887 1921 0 -30.32(-1.55%)
Aug 12, 2008 1984 2009 1926 1951 0 -47.94(-2.40%)
Aug 11, 2008 1993 2043 1953 1999 0 +6.50(+0.33%)
Aug 08, 2008 1940 2018 1907 1993 0 +50.08(+2.58%)
Aug 07, 2008 1929 2012 1890 1942 0 -11.04(-0.57%)
Aug 06, 2008 1941 1979 1907 1953 0 +11.32(+0.58%)
Aug 05, 2008 1897 1973 1860 1942 0 +56.84(+3.01%)
Aug 04, 2008 1903 1931 1846 1885 0 -25.13(-1.32%)
Aug 01, 2008 1913 1950 1847 1910 0 -0.77(-0.04%)
Jul 31, 2008 1888 1968 1847 1911 0 +12.23(+0.64%)
Jul 30, 2008 1948 1978 1848 1899 0 -81.72(-4.13%)
Jul 29, 2008 1967 2001 1897 1981 0 +76.72(+4.03%)
Jul 28, 2008 1967 1995 1893 1904 0 -62.38(-3.17%)
Jul 25, 2008 1961 1998 1923 1966 0 +18.51(+0.95%)
Jul 24, 2008 2063 2071 1930 1948 0 -96.85(-4.74%)
Jul 23, 2008 2025 2088 1990 2045 0 +22.41(+1.11%)
Jul 22, 2008 1960 2036 1928 2022 0 +50.22(+2.55%)
Jul 21, 2008 1969 2013 1942 1972 0 +9.36(+0.48%)
Jul 18, 2008 1968 1995 1925 1963 0 -15.55(-0.79%)
Jul 17, 2008 1956 2021 1915 1978 0 +38.99(+2.01%)
Jul 16, 2008 1859 1958 1808 1939 0 +78.89(+4.24%)
Jul 15, 2008 1854 1915 1783 1860 0 -19.49(-1.04%)
Jul 14, 2008 1938 1964 1859 1880 0 -40.11(-2.09%)
Jul 11, 2008 1909 1963 1870 1920 0 -17.87(-0.92%)
Jul 10, 2008 1931 1981 1887 1938 0 +7.48(+0.39%)
Jul 09, 2008 2020 2038 1922 1930 0 -85.15(-4.22%)
Jul 08, 2008 1942 2040 1904 2016 0 +67.63(+3.47%)
Jul 07, 2008 1968 2004 1910 1948 0 -16.11(-0.82%)
Jul 04, 2008 2006 2019 1940 1964 0 +0.00(+0.00%)
Jul 03, 2008 2006 2019 1940 1964 0 -35.71(-1.79%)
Jul 02, 2008 2052 2074 1987 2000 0 -48.07(-2.35%)
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.