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 (%)
Nov 30, 2015 2192 2199 2157 2171 0 -15.59(-0.71%)
Nov 27, 2015 2174 2026 2001 2187 0 +14.41(+0.66%)
Nov 25, 2015 2172 2172 2172 2172 0 +8.32(+0.38%)
Nov 24, 2015 2131 2171 2116 2164 0 +28.77(+1.35%)
Nov 23, 2015 2135 2151 2128 2135 0 +0.47(+0.02%)
Nov 20, 2015 2124 2157 2112 2135 0 +15.18(+0.72%)
Nov 19, 2015 2134 2158 2096 2120 0 -9.38(-0.44%)
Nov 18, 2015 2090 2136 2083 2129 0 +43.13(+2.07%)
Nov 17, 2015 2090 2107 2064 2086 0 -6.51(-0.31%)
Nov 16, 2015 2082 2086 2048 2092 0 +9.12(+0.44%)
Nov 13, 2015 2116 2129 2078 2083 0 -34.17(-1.61%)
Nov 12, 2015 2167 2160 2098 2117 0 -63.31(-2.90%)
Nov 11, 2015 2202 2211 2174 2181 0 -17.51(-0.80%)
Nov 10, 2015 2173 2209 2163 2198 0 +30.30(+1.40%)
Nov 09, 2015 2192 2205 2148 2168 0 -31.66(-1.44%)
Nov 06, 2015 2224 2234 2184 2200 0 -34.70(-1.55%)
Nov 05, 2015 2249 2270 2218 2234 0 -9.24(-0.41%)
Nov 04, 2015 2254 2272 2219 2244 0 -9.17(-0.41%)
Nov 03, 2015 2266 2280 2235 2253 0 -21.78(-0.96%)
Nov 02, 2015 2229 2285 2220 2275 0 +38.64(+1.73%)
Oct 30, 2015 2240 2262 2197 2236 0 +4.52(+0.20%)
Oct 29, 2015 2213 2253 2193 2231 0 +17.24(+0.78%)
Oct 28, 2015 2201 2271 2164 2214 0 +57.20(+2.65%)
Oct 27, 2015 2168 2182 2135 2157 0 -12.13(-0.56%)
Oct 26, 2015 2179 2193 2151 2169 0 -6.17(-0.28%)
Oct 23, 2015 2174 2195 2151 2175 0 +10.35(+0.48%)
Oct 22, 2015 2167 2187 2139 2165 0 +13.40(+0.62%)
Oct 21, 2015 2180 2192 2144 2151 0 -22.84(-1.05%)
Oct 20, 2015 2175 2194 2159 2174 0 -3.50(-0.16%)
Oct 19, 2015 2158 2189 2143 2178 0 +15.21(+0.70%)
Oct 16, 2015 2149 2181 2136 2163 0 +15.18(+0.71%)
Oct 15, 2015 2126 2157 2115 2147 0 +20.07(+0.94%)
Oct 14, 2015 2132 2146 2112 2127 0 -4.59(-0.22%)
Oct 13, 2015 2150 2171 2124 2132 0 -27.86(-1.29%)
Oct 12, 2015 2166 2182 2143 2160 0 -0.43(-0.02%)
Oct 09, 2015 2155 2165 2127 2160 0 +19.52(+0.91%)
Oct 08, 2015 2116 2151 2101 2141 0 +23.68(+1.12%)
Oct 07, 2015 2112 2142 2082 2117 0 +34.23(+1.64%)
Oct 06, 2015 2094 2120 2063 2083 0 -16.62(-0.79%)
Oct 05, 2015 2065 2091 2041 2099 0 +42.01(+2.04%)
Oct 02, 2015 2018 2066 2000 2057 0 +26.45(+1.30%)
Oct 01, 2015 2009 2053 1985 2031 0 +23.73(+1.18%)
Sep 30, 2015 2013 2033 1992 2007 0 +10.63(+0.53%)
Sep 29, 2015 2000 2013 1964 1997 0 -0.90(-0.05%)
Sep 28, 2015 2028 2019 1967 1998 0 -43.62(-2.14%)
Sep 25, 2015 2052 2066 2027 2041 0 +0.24(+0.01%)
Sep 24, 2015 2050 2066 2019 2041 0 -17.91(-0.87%)
Sep 23, 2015 2069 2084 2048 2059 0 -7.58(-0.37%)
Sep 22, 2015 2075 2089 2045 2066 0 -22.43(-1.07%)
Sep 21, 2015 2097 2118 2076 2089 0 +5.83(+0.28%)
Sep 18, 2015 2071 2116 2059 2083 0 -8.67(-0.41%)
Sep 17, 2015 2077 2125 2063 2092 0 +9.52(+0.46%)
Sep 16, 2015 2060 2091 2048 2082 0 +29.64(+1.44%)
Sep 15, 2015 2034 2069 2014 2052 0 +28.78(+1.42%)
Sep 14, 2015 2038 2050 2009 2024 0 -11.04(-0.54%)
Sep 11, 2015 2010 2044 1994 2035 0 +20.29(+1.01%)
Sep 10, 2015 2009 2043 1997 2014 0 +9.16(+0.46%)
Sep 09, 2015 2042 2049 1998 2005 0 -17.13(-0.85%)
Sep 08, 2015 2027 2037 1994 2022 0 +30.47(+1.53%)
Sep 04, 2015 1992 1992 1992 1992 0 -28.36(-1.40%)
Sep 03, 2015 2025 2050 2003 2020 0 +1.57(+0.08%)
Sep 02, 2015 2028 2045 1987 2019 0 +9.94(+0.49%)
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.