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 (%)
Apr 30, 2013 1710 1809 1775 1804 0 +17.96(+1.01%)
Apr 29, 2013 1698 1804 1762 1786 0 +10.76(+0.61%)
Apr 26, 2013 1788 1798 1765 1775 0 -16.02(-0.89%)
Apr 25, 2013 1704 1805 1765 1791 0 +18.57(+1.05%)
Apr 24, 2013 1693 1785 1752 1772 0 +10.63(+0.60%)
Apr 23, 2013 1683 1774 1744 1762 0 +15.43(+0.88%)
Apr 22, 2013 1662 1762 1720 1746 0 +12.03(+0.69%)
Apr 19, 2013 1637 1747 1706 1734 0 +16.33(+0.95%)
Apr 18, 2013 1638 1738 1703 1718 0 +0.70(+0.04%)
Apr 17, 2013 1655 1751 1701 1717 0 -60.14(-3.38%)
Apr 16, 2013 1674 1790 1746 1777 0 +29.90(+1.71%)
Apr 15, 2013 1698 1803 1742 1747 0 -51.57(-2.87%)
Apr 12, 2013 1714 1814 1774 1799 0 -8.68(-0.48%)
Apr 11, 2013 1724 1823 1782 1808 0 +13.32(+0.74%)
Apr 10, 2013 1698 1810 1764 1794 0 +31.10(+1.76%)
Apr 09, 2013 1684 1780 1741 1763 0 +13.38(+0.76%)
Apr 08, 2013 1636 1755 1710 1750 0 +38.28(+2.24%)
Apr 05, 2013 1618 1721 1687 1712 0 -3.84(-0.22%)
Apr 04, 2013 1632 1729 1696 1715 0 +8.93(+0.52%)
Apr 03, 2013 1652 1740 1700 1706 0 -18.83(-1.09%)
Apr 02, 2013 1659 1748 1714 1725 0 -1.75(-0.10%)
Apr 01, 2013 1654 1746 1706 1727 0 -7.09(-0.41%)
Mar 28, 2013 1734 1734 1734 0 -1.43(-0.08%)
Mar 27, 2013 1654 1747 1718 1736 0 -6.37(-0.37%)
Mar 26, 2013 1643 1754 1724 1742 0 +10.91(+0.63%)
Mar 25, 2013 1665 1755 1724 1731 0 -4.33(-0.25%)
Mar 22, 2013 1651 1748 1719 1735 0 +5.34(+0.31%)
Mar 21, 2013 1643 1750 1721 1730 0 -3.07(-0.18%)
Mar 20, 2013 1656 1748 1712 1733 0 +5.83(+0.34%)
Mar 19, 2013 1668 1753 1712 1727 0 -17.13(-0.98%)
Mar 18, 2013 1650 1757 1724 1744 0 -5.63(-0.32%)
Mar 15, 2013 1677 1767 1738 1750 0 -7.97(-0.45%)
Mar 14, 2013 1663 1770 1743 1758 0 +7.51(+0.43%)
Mar 13, 2013 1678 1765 1741 1750 0 -7.30(-0.42%)
Mar 12, 2013 1674 1771 1746 1758 0 -3.21(-0.18%)
Mar 11, 2013 1685 1771 1746 1761 0 +8.29(+0.47%)
Mar 08, 2013 1666 1769 1739 1753 0 +4.84(+0.28%)
Mar 07, 2013 1667 1763 1733 1748 0 +11.37(+0.65%)
Mar 06, 2013 1660 1751 1719 1736 0 +2.52(+0.15%)
Mar 05, 2013 1658 1749 1717 1734 0 +12.14(+0.71%)
Mar 04, 2013 1632 1734 1694 1722 0 +11.72(+0.69%)
Mar 01, 2013 1623 1730 1688 1710 0 -39.44(-2.25%)
Feb 28, 2013 1745 1771 1735 1750 0 +6.03(+0.35%)
Feb 27, 2013 1666 1760 1728 1744 0 -7.68(-0.44%)
Feb 26, 2013 1653 1761 1721 1751 0 +16.93(+0.98%)
Feb 22, 2013 1658 1753 1711 1734 0 +1.03(+0.06%)
Feb 21, 2013 1652 1751 1694 1733 0 -0.18(-0.01%)
Feb 20, 2013 1683 1780 1723 1733 0 -72.73(-4.03%)
Feb 15, 2013 1806 1806 1806 0 -26.62(-1.45%)
Feb 14, 2013 1724 1848 1796 1833 0 +32.93(+1.83%)
Feb 13, 2013 1698 1811 1758 1800 0 +33.38(+1.89%)
Feb 12, 2013 1663 1788 1744 1766 0 +21.34(+1.22%)
Feb 11, 2013 1626 1757 1700 1745 0 +33.97(+1.99%)
Feb 08, 2013 1629 1732 1692 1711 0 -14.13(-0.82%)
Feb 07, 2013 1655 1753 1705 1725 0 -6.23(-0.36%)
Feb 06, 2013 1633 1745 1711 1732 0 +5.11(+0.30%)
Feb 04, 2013 1663 1754 1714 1726 0 -19.84(-1.14%)
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.