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 (%)
Oct 31, 2011 1577 1605 1560 1574 0 -35.49(-2.20%)
Oct 28, 2011 1585 1626 1576 1610 0 +17.70(+1.11%)
Oct 27, 2011 1569 1614 1557 1592 0 +65.25(+4.27%)
Oct 26, 2011 1521 1547 1493 1527 0 +18.57(+1.23%)
Oct 25, 2011 1515 1535 1489 1508 0 -14.92(-0.98%)
Oct 24, 2011 1470 1535 1472 1523 0 +47.71(+3.23%)
Oct 21, 2011 1459 1485 1441 1476 0 +28.43(+1.96%)
Oct 20, 2011 1440 1455 1409 1447 0 +9.05(+0.63%)
Oct 19, 2011 1460 1473 1426 1438 0 -22.63(-1.55%)
Oct 18, 2011 1415 1469 1412 1461 0 +39.51(+2.78%)
Oct 17, 2011 1412 1459 1412 1421 0 -36.40(-2.50%)
Oct 14, 2011 1454 1469 1429 1458 0 +23.08(+1.61%)
Oct 13, 2011 1447 1460 1410 1435 0 -20.87(-1.43%)
Oct 12, 2011 1432 1473 1421 1455 0 +33.95(+2.39%)
Oct 11, 2011 1396 1436 1392 1422 0 +10.66(+0.76%)
Oct 10, 2011 1358 1419 1377 1411 0 +45.80(+3.36%)
Oct 07, 2011 1392 1412 1352 1365 0 -23.13(-1.67%)
Oct 06, 2011 1379 1403 1366 1388 0 +29.87(+2.20%)
Oct 05, 2011 1350 1381 1316 1358 0 +1.74(+0.13%)
Oct 04, 2011 1314 1368 1271 1357 0 +27.60(+2.08%)
Oct 03, 2011 1371 1396 1319 1329 0 -50.28(-3.65%)
Sep 30, 2011 1413 1426 1373 1379 0 -52.87(-3.69%)
Sep 29, 2011 1440 1454 1406 1432 0 +9.55(+0.67%)
Sep 28, 2011 1452 1466 1416 1423 0 -39.17(-2.68%)
Sep 27, 2011 1472 1502 1450 1462 0 +21.11(+1.47%)
Sep 26, 2011 1426 1449 1396 1441 0 +22.18(+1.56%)
Sep 23, 2011 1385 1437 1378 1418 0 +24.91(+1.79%)
Sep 22, 2011 1403 1433 1370 1394 0 -52.60(-3.64%)
Sep 21, 2011 1494 1511 1443 1446 0 -59.63(-3.96%)
Sep 20, 2011 1520 1541 1495 1506 0 -17.88(-1.17%)
Sep 19, 2011 1513 1541 1494 1524 0 -23.68(-1.53%)
Sep 16, 2011 1554 1572 1528 1547 0 -1.88(-0.12%)
Sep 15, 2011 1536 1557 1519 1549 0 +26.60(+1.75%)
Sep 14, 2011 1502 1538 1482 1523 0 +24.71(+1.65%)
Sep 13, 2011 1493 1516 1476 1498 0 +9.22(+0.62%)
Sep 12, 2011 1473 1507 1446 1489 0 -6.78(-0.45%)
Sep 09, 2011 1516 1537 1475 1495 0 -47.98(-3.11%)
Sep 08, 2011 1554 1581 1524 1543 0 -26.22(-1.67%)
Sep 07, 2011 1523 1579 1515 1570 0 +64.40(+4.28%)
Sep 06, 2011 1469 1516 1471 1505 0 -19.36(-1.27%)
Sep 02, 2011 1525 1525 1525 0 -40.91(-2.61%)
Sep 01, 2011 1579 1611 1556 1566 0 -23.91(-1.50%)
Aug 31, 2011 1582 1616 1565 1589 0 +12.56(+0.80%)
Aug 30, 2011 1552 1596 1552 1577 0 -9.43(-0.59%)
Aug 29, 2011 1550 1593 1542 1586 0 +55.34(+3.61%)
Aug 26, 2011 1476 1550 1484 1531 0 +18.15(+1.20%)
Aug 25, 2011 1568 1583 1499 1513 0 -44.79(-2.88%)
Aug 24, 2011 1530 1574 1521 1558 0 +12.33(+0.80%)
Aug 23, 2011 1495 1557 1488 1545 0 +43.78(+2.92%)
Aug 22, 2011 1523 1542 1480 1502 0 +3.07(+0.20%)
Aug 19, 2011 1522 1556 1488 1498 0 -41.84(-2.72%)
Aug 18, 2011 1577 1593 1519 1540 0 -80.72(-4.98%)
Aug 17, 2011 1615 1647 1602 1621 0 +1.51(+0.09%)
Aug 16, 2011 1624 1648 1601 1620 0 -26.48(-1.61%)
Aug 15, 2011 1615 1651 1605 1646 0 +51.18(+3.21%)
Aug 12, 2011 1615 1638 1579 1595 0 -8.00(-0.50%)
Aug 11, 2011 1550 1633 1528 1603 0 +59.89(+3.88%)
Aug 10, 2011 1546 1599 1503 1543 0 -30.01(-1.91%)
Aug 09, 2011 1537 1586 1459 1573 0 +100.60(+6.83%)
Aug 08, 2011 1538 1587 1458 1472 0 -139.33(-8.65%)
Aug 05, 2011 1656 1687 1578 1612 0 -29.51(-1.80%)
Aug 04, 2011 1709 1729 1630 1641 0 -94.00(-5.42%)
Aug 03, 2011 1750 1773 1704 1735 0 -22.51(-1.28%)
Aug 02, 2011 1785 1816 1748 1758 0 -41.75(-2.32%)
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.